| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 36 | 37 | 34.8 | 36.8 | 36.8 | +0.4 (+1.10%) | 66,791 |
| 5 Feb 2018 | INR | 38.8 | 38.8 | 35 | 36.4 | 36.4 | -2.1 (-5.45%) | 79,495 |
| 2 Feb 2018 | INR | 40 | 40 | 37.25 | 38.5 | 38.5 | -1.35 (-3.39%) | 41,416 |
| 1 Feb 2018 | INR | 40 | 41.35 | 39.7 | 39.85 | 39.85 | +0.35 (+0.89%) | 30,212 |
| 31 Jan 2018 | INR | 41.95 | 41.95 | 39.5 | 39.5 | 39.5 | -0.65 (-1.62%) | 44,647 |
| 30 Jan 2018 | INR | 41.75 | 41.8 | 39.95 | 40.15 | 40.15 | -1.1 (-2.67%) | 65,372 |
| 29 Jan 2018 | INR | 42 | 42.2 | 40 | 41.25 | 41.25 | -0.25 (-0.60%) | 59,590 |
| 25 Jan 2018 | INR | 42 | 42 | 40.75 | 41.5 | 41.5 | -0.05 (-0.12%) | 59,390 |
| 24 Jan 2018 | INR | 41.75 | 42 | 41 | 41.55 | 41.55 | +0.05 (+0.12%) | 84,813 |
| 23 Jan 2018 | INR | 41.5 | 42.6 | 41.25 | 41.5 | 41.5 | +0.3 (+0.73%) | 44,946 |
| 22 Jan 2018 | INR | 42.45 | 43.1 | 40.9 | 41.2 | 41.2 | -0.7 (-1.67%) | 61,350 |
| 19 Jan 2018 | INR | 42.75 | 43.5 | 37.5 | 41.9 | 41.9 | -0.15 (-0.36%) | 72,753 |
| 18 Jan 2018 | INR | 40 | 42.35 | 39.7 | 42.05 | 42.05 | +2.9 (+7.41%) | 198,293 |
| 17 Jan 2018 | INR | 40 | 41 | 38 | 39.15 | 39.15 | -0.55 (-1.39%) | 103,122 |
| 16 Jan 2018 | INR | 39.95 | 43.8 | 39 | 39.7 | 39.7 | +0.85 (+2.19%) | 85,203 |
| 15 Jan 2018 | INR | 39.5 | 39.95 | 38.65 | 38.85 | 38.85 | +0.05 (+0.13%) | 124,730 |
| 12 Jan 2018 | INR | 38.8 | 39.9 | 38.4 | 38.8 | 38.8 | +0.1 (+0.26%) | 68,676 |
| 11 Jan 2018 | INR | 38.45 | 40 | 37.5 | 38.7 | 38.7 | +1.95 (+5.31%) | 109,128 |
| 10 Jan 2018 | INR | 36 | 37 | 35.8 | 36.75 | 36.75 | +2.1 (+6.06%) | 104,309 |
| 8 Jan 2018 | INR | 34 | 34.85 | 33.8 | 34.65 | 34.65 | +1.2 (+3.59%) | 141,807 |
| 5 Jan 2018 | INR | 34.5 | 34.5 | 32.5 | 33.45 | 33.45 | +0.7 (+2.14%) | 291,137 |
| 4 Jan 2018 | INR | 35.05 | 35.05 | 32.5 | 32.75 | 32.75 | -0.3 (-0.91%) | 252,782 |
| 3 Jan 2018 | INR | 35.25 | 35.25 | 32.8 | 33.05 | 33.05 | -0.8 (-2.36%) | 40,013 |
| 2 Jan 2018 | INR | 35.5 | 35.5 | 33 | 33.85 | 33.85 | -0.2 (-0.59%) | 32,544 |
| 1 Jan 2018 | INR | 37.6 | 37.6 | 33.5 | 34.05 | 34.05 | +0.5 (+1.49%) | 83,255 |
| 29 Dec 2017 | INR | 32 | 35.05 | 30.7 | 33.55 | 33.55 | +2.05 (+6.51%) | 97,085 |
| 28 Dec 2017 | INR | 32.4 | 32.5 | 31.4 | 31.5 | 31.5 | -0.5 (-1.56%) | 16,291 |
| 27 Dec 2017 | INR | 32.5 | 32.9 | 31.7 | 32 | 32 | 0.0 (0.0%) | 51,138 |
| 26 Dec 2017 | INR | 33.1 | 34.8 | 31.9 | 32 | 32 | -0.7 (-2.14%) | 19,549 |
| 22 Dec 2017 | INR | 34 | 34.8 | 32.45 | 32.7 | 32.7 | -0.6 (-1.80%) | 49,867 |
