| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2018 | INR | 41.1 | 43.4 | 40 | 41.95 | 41.95 | +0.8 (+1.94%) | 32,426 |
| 15 Feb 2018 | INR | 43 | 43 | 40.3 | 41.15 | 41.15 | -0.95 (-2.26%) | 6,225 |
| 14 Feb 2018 | INR | 41.2 | 44.25 | 41.2 | 42.1 | 42.1 | -0.55 (-1.29%) | 21,605 |
| 12 Feb 2018 | INR | 44.5 | 44.5 | 41.6 | 42.65 | 42.65 | -0.25 (-0.58%) | 46,010 |
| 9 Feb 2018 | INR | 43.9 | 43.9 | 42.3 | 42.9 | 42.9 | +0.25 (+0.59%) | 3,941 |
| 8 Feb 2018 | INR | 44 | 45 | 42.55 | 42.65 | 42.65 | -1.6 (-3.62%) | 6,013 |
| 7 Feb 2018 | INR | 42 | 45.55 | 37.5 | 44.25 | 44.25 | +5.9 (+15.38%) | 223,609 |
| 6 Feb 2018 | INR | 37.7 | 39.8 | 37.7 | 38.35 | 38.35 | -1.7 (-4.24%) | 12,148 |
| 5 Feb 2018 | INR | 38 | 41.4 | 37.6 | 40.05 | 40.05 | +0.1 (+0.25%) | 35,498 |
| 2 Feb 2018 | INR | 39 | 43 | 39 | 39.95 | 39.95 | -0.65 (-1.60%) | 110,955 |
| 1 Feb 2018 | INR | 43 | 43 | 39.95 | 40.6 | 40.6 | -0.1 (-0.25%) | 22,082 |
| 31 Jan 2018 | INR | 43 | 43 | 39.25 | 40.7 | 40.7 | -2.95 (-6.76%) | 28,948 |
| 30 Jan 2018 | INR | 41.25 | 45.5 | 41.25 | 43.65 | 43.65 | -0.25 (-0.57%) | 38,885 |
| 29 Jan 2018 | INR | 43 | 45.2 | 41.2 | 43.9 | 43.9 | +0.35 (+0.80%) | 38,828 |
| 25 Jan 2018 | INR | 40 | 44 | 39.75 | 43.55 | 43.55 | +3.6 (+9.01%) | 34,322 |
| 24 Jan 2018 | INR | 40.05 | 41.1 | 39.9 | 39.95 | 39.95 | -0.4 (-0.99%) | 19,017 |
| 23 Jan 2018 | INR | 40 | 41.9 | 39.6 | 40.35 | 40.35 | +0.5 (+1.25%) | 28,531 |
| 22 Jan 2018 | INR | 44.5 | 44.5 | 39.1 | 39.85 | 39.85 | -3.05 (-7.11%) | 40,824 |
| 19 Jan 2018 | INR | 42 | 44.5 | 41.25 | 42.9 | 42.9 | +1.25 (+3.00%) | 56,819 |
| 18 Jan 2018 | INR | 45 | 45 | 41 | 41.65 | 41.65 | -1.75 (-4.03%) | 19,927 |
| 17 Jan 2018 | INR | 48.7 | 48.7 | 42.3 | 43.4 | 43.4 | -1.5 (-3.34%) | 38,585 |
| 16 Jan 2018 | INR | 45.65 | 45.65 | 42.9 | 44.9 | 44.9 | +0.25 (+0.56%) | 19,585 |
| 15 Jan 2018 | INR | 44.9 | 46 | 43.5 | 44.65 | 44.65 | +0.35 (+0.79%) | 11,031 |
| 12 Jan 2018 | INR | 43.5 | 45 | 40 | 44.3 | 44.3 | +1.25 (+2.90%) | 61,264 |
| 11 Jan 2018 | INR | 47 | 48.45 | 41 | 43.05 | 43.05 | -5.05 (-10.50%) | 107,514 |
| 10 Jan 2018 | INR | 49.85 | 49.85 | 47.5 | 48.1 | 48.1 | -0.15 (-0.31%) | 18,594 |
| 8 Jan 2018 | INR | 48.5 | 50 | 47.5 | 48.25 | 48.25 | -1.6 (-3.21%) | 7,493 |
| 5 Jan 2018 | INR | 49.3 | 50.75 | 48 | 49.85 | 49.85 | 0.0 (0.0%) | 35,037 |
| 4 Jan 2018 | INR | 50 | 51.9 | 48.45 | 49.85 | 49.85 | -0.3 (-0.60%) | 24,333 |
| 3 Jan 2018 | INR | 49 | 51.9 | 48.5 | 50.15 | 50.15 | +2.8 (+5.91%) | 27,570 |
