| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 43.1 | 47.9 | 41.5 | 47.5 | 47.5 | +0.05 (+0.11%) | 9,395 |
| 5 Feb 2018 | INR | 46 | 47.85 | 45 | 47.45 | 47.45 | +0.2 (+0.42%) | 4,035 |
| 2 Feb 2018 | INR | 49 | 49.4 | 47 | 47.25 | 47.25 | -3.3 (-6.53%) | 8,768 |
| 1 Feb 2018 | INR | 49.3 | 52 | 49.3 | 50.55 | 50.55 | +0.55 (+1.10%) | 2,886 |
| 31 Jan 2018 | INR | 51.2 | 52 | 49.3 | 50 | 50 | -1.05 (-2.06%) | 7,693 |
| 30 Jan 2018 | INR | 50.5 | 52.8 | 50.3 | 51.05 | 51.05 | -0.1 (-0.20%) | 7,206 |
| 29 Jan 2018 | INR | 54.95 | 55.95 | 50.4 | 51.15 | 51.15 | -1.45 (-2.76%) | 4,020 |
| 25 Jan 2018 | INR | 55 | 56 | 51.55 | 52.6 | 52.6 | -1.2 (-2.23%) | 168,941 |
| 24 Jan 2018 | INR | 54.1 | 54.7 | 53.15 | 53.8 | 53.8 | -0.5 (-0.92%) | 5,668 |
| 23 Jan 2018 | INR | 55.9 | 56.1 | 53.7 | 54.3 | 54.3 | -1.55 (-2.78%) | 1,876 |
| 22 Jan 2018 | INR | 55 | 58.45 | 55 | 55.85 | 55.85 | +1.85 (+3.43%) | 25,466 |
| 19 Jan 2018 | INR | 57.05 | 57.05 | 53.5 | 54 | 54 | -2.45 (-4.34%) | 29,511 |
| 18 Jan 2018 | INR | 56 | 61.8 | 55.75 | 56.45 | 56.45 | +0.75 (+1.35%) | 42,353 |
| 17 Jan 2018 | INR | 55.35 | 56.75 | 55.3 | 55.7 | 55.7 | +0.35 (+0.63%) | 8,103 |
| 16 Jan 2018 | INR | 59.75 | 59.75 | 54.1 | 55.35 | 55.35 | -3.1 (-5.30%) | 15,395 |
| 15 Jan 2018 | INR | 59.65 | 61 | 57.4 | 58.45 | 58.45 | -0.05 (-0.09%) | 11,545 |
| 12 Jan 2018 | INR | 61.4 | 61.4 | 57.5 | 58.5 | 58.5 | -1.45 (-2.42%) | 23,551 |
| 11 Jan 2018 | INR | 59.65 | 61.15 | 59.2 | 59.95 | 59.95 | +1.4 (+2.39%) | 11,650 |
| 10 Jan 2018 | INR | 60.55 | 60.55 | 58 | 58.55 | 58.55 | -2.75 (-4.49%) | 19,611 |
| 8 Jan 2018 | INR | 62.9 | 63 | 60.7 | 61.3 | 61.3 | -1.2 (-1.92%) | 12,107 |
| 5 Jan 2018 | INR | 63.2 | 65 | 61.55 | 62.5 | 62.5 | +0.55 (+0.89%) | 43,839 |
| 4 Jan 2018 | INR | 60 | 63.5 | 58 | 61.95 | 61.95 | +3.45 (+5.90%) | 93,526 |
| 3 Jan 2018 | INR | 58.75 | 59 | 56.6 | 58.5 | 58.5 | +0.65 (+1.12%) | 11,240 |
| 2 Jan 2018 | INR | 59.2 | 59.9 | 57.05 | 57.85 | 57.85 | -1.2 (-2.03%) | 10,775 |
| 1 Jan 2018 | INR | 58 | 61 | 58 | 59.05 | 59.05 | +1.75 (+3.05%) | 46,765 |
| 29 Dec 2017 | INR | 58.25 | 59.5 | 56.75 | 57.3 | 57.3 | -1.15 (-1.97%) | 13,002 |
| 28 Dec 2017 | INR | 60.45 | 60.45 | 57.4 | 58.45 | 58.45 | -0.4 (-0.68%) | 12,017 |
| 27 Dec 2017 | INR | 60.7 | 61.85 | 57.75 | 58.85 | 58.85 | -0.7 (-1.18%) | 55,229 |
| 26 Dec 2017 | INR | 57.75 | 61.6 | 56.4 | 59.55 | 59.55 | +1.9 (+3.30%) | 72,155 |
| 22 Dec 2017 | INR | 57.5 | 59 | 57 | 57.65 | 57.65 | +0.7 (+1.23%) | 62,950 |
