| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 47.3 | 47.3 | 44.95 | 47.3 | 47.3 | 0.0 (0.0%) | 3,118 |
| 2 Feb 2018 | INR | 48.95 | 48.95 | 47.3 | 47.3 | 47.3 | -2.45 (-4.92%) | 2,398 |
| 1 Feb 2018 | INR | 48.95 | 51.5 | 48.95 | 49.75 | 49.75 | -0.25 (-0.50%) | 1,953 |
| 31 Jan 2018 | INR | 50 | 50 | 49.9 | 50 | 50 | +0.1 (+0.20%) | 1,113 |
| 30 Jan 2018 | INR | 51.5 | 51.5 | 48.95 | 49.9 | 49.9 | -1.6 (-3.11%) | 1,715 |
| 29 Jan 2018 | INR | 50.55 | 51.5 | 48.35 | 51.5 | 51.5 | +0.65 (+1.28%) | 1,891 |
| 25 Jan 2018 | INR | 51 | 51 | 50.55 | 50.85 | 50.85 | -1.15 (-2.21%) | 571 |
| 24 Jan 2018 | INR | 52.7 | 52.8 | 50.35 | 52 | 52 | +1.5 (+2.97%) | 3,867 |
| 23 Jan 2018 | INR | 51.7 | 51.85 | 49.9 | 50.5 | 50.5 | -1.3 (-2.51%) | 940 |
| 22 Jan 2018 | INR | 51.4 | 52.5 | 50 | 51.8 | 51.8 | +1.7 (+3.39%) | 2,600 |
| 19 Jan 2018 | INR | 49.85 | 52.9 | 49.85 | 50.1 | 50.1 | -0.95 (-1.86%) | 483 |
| 18 Jan 2018 | INR | 49.1 | 53.85 | 49.1 | 51.05 | 51.05 | -0.25 (-0.49%) | 4,266 |
| 17 Jan 2018 | INR | 53.45 | 53.45 | 51.25 | 51.3 | 51.3 | -0.05 (-0.10%) | 281 |
| 16 Jan 2018 | INR | 51 | 53.5 | 50 | 51.35 | 51.35 | -0.8 (-1.53%) | 3,485 |
| 15 Jan 2018 | INR | 54 | 54 | 51.7 | 52.15 | 52.15 | +0.65 (+1.26%) | 4,355 |
| 12 Jan 2018 | INR | 51.25 | 53.7 | 51 | 51.5 | 51.5 | +0.35 (+0.68%) | 16,679 |
| 11 Jan 2018 | INR | 51.5 | 51.5 | 49.9 | 51.15 | 51.15 | +0.15 (+0.29%) | 7,050 |
| 10 Jan 2018 | INR | 52 | 52.6 | 49.55 | 51 | 51 | +1.3 (+2.62%) | 6,550 |
| 8 Jan 2018 | INR | 50 | 51 | 49.1 | 49.7 | 49.7 | -0.3 (-0.60%) | 14,314 |
| 5 Jan 2018 | INR | 49.4 | 51.9 | 49.4 | 50 | 50 | -0.75 (-1.48%) | 7,470 |
| 4 Jan 2018 | INR | 51.05 | 53.4 | 50 | 50.75 | 50.75 | -0.2 (-0.39%) | 4,396 |
| 3 Jan 2018 | INR | 50 | 51.8 | 48.8 | 50.95 | 50.95 | +0.95 (+1.90%) | 5,285 |
| 2 Jan 2018 | INR | 52 | 53 | 50 | 50 | 50 | -1.85 (-3.57%) | 4,493 |
| 1 Jan 2018 | INR | 49.9 | 52.35 | 49.9 | 51.85 | 51.85 | +1.95 (+3.91%) | 10,188 |
| 29 Dec 2017 | INR | 49.95 | 49.95 | 48.1 | 49.9 | 49.9 | +1.4 (+2.89%) | 7,901 |
| 28 Dec 2017 | INR | 51.45 | 51.45 | 48.05 | 48.5 | 48.5 | -1.4 (-2.81%) | 4,731 |
| 27 Dec 2017 | INR | 49.5 | 50 | 49 | 49.9 | 49.9 | +1 (+2.04%) | 4,140 |
| 26 Dec 2017 | INR | 50 | 50.25 | 48.5 | 48.9 | 48.9 | +0.6 (+1.24%) | 4,957 |
| 22 Dec 2017 | INR | 46.2 | 49.9 | 46.2 | 48.3 | 48.3 | +0.5 (+1.05%) | 5,228 |
| 21 Dec 2017 | INR | 45.5 | 47.85 | 45.5 | 47.8 | 47.8 | +2.2 (+4.82%) | 15,721 |
