| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 23.3 | 24.5 | 23.3 | 24.4 | 24.4 | -0.1 (-0.41%) | 12,242 |
| 5 Feb 2018 | INR | 23.7 | 26 | 23.7 | 24.5 | 24.5 | -0.4 (-1.61%) | 25,278 |
| 2 Feb 2018 | INR | 25 | 25.4 | 23.65 | 24.9 | 24.9 | +0.05 (+0.20%) | 38,593 |
| 1 Feb 2018 | INR | 24.75 | 26.25 | 24.75 | 24.85 | 24.85 | -0.65 (-2.55%) | 5,987 |
| 31 Jan 2018 | INR | 25 | 26.25 | 24.75 | 25.5 | 25.5 | +0.05 (+0.20%) | 5,162 |
| 30 Jan 2018 | INR | 24.75 | 25.95 | 24.75 | 25.45 | 25.45 | -0.55 (-2.12%) | 5,611 |
| 29 Jan 2018 | INR | 25.8 | 26 | 24.8 | 26 | 26 | +0.3 (+1.17%) | 26,371 |
| 25 Jan 2018 | INR | 24.75 | 26 | 24.7 | 25.7 | 25.7 | -0.3 (-1.15%) | 24,340 |
| 24 Jan 2018 | INR | 26.1 | 27.3 | 26 | 26 | 26 | -0.55 (-2.07%) | 24,705 |
| 23 Jan 2018 | INR | 26.1 | 27.55 | 26 | 26.55 | 26.55 | -0.55 (-2.03%) | 6,889 |
| 22 Jan 2018 | INR | 26.1 | 27.55 | 26.1 | 27.1 | 27.1 | -0.15 (-0.55%) | 11,809 |
| 19 Jan 2018 | INR | 26 | 27.7 | 26 | 27.25 | 27.25 | +0.7 (+2.64%) | 16,831 |
| 18 Jan 2018 | INR | 26.25 | 28.1 | 26.2 | 26.55 | 26.55 | -0.25 (-0.93%) | 19,710 |
| 17 Jan 2018 | INR | 27.7 | 28 | 26.1 | 26.8 | 26.8 | -0.65 (-2.37%) | 20,137 |
| 16 Jan 2018 | INR | 29 | 29 | 27.45 | 27.45 | 27.45 | -1.4 (-4.85%) | 31,458 |
| 15 Jan 2018 | INR | 29.05 | 29.45 | 28.1 | 28.85 | 28.85 | -0.2 (-0.69%) | 25,075 |
| 12 Jan 2018 | INR | 29.05 | 29.45 | 27.55 | 29.05 | 29.05 | +0.1 (+0.35%) | 74,440 |
| 11 Jan 2018 | INR | 29.9 | 29.95 | 28.9 | 28.95 | 28.95 | -1.45 (-4.77%) | 109,933 |
| 10 Jan 2018 | INR | 31.5 | 31.5 | 28.55 | 30.4 | 30.4 | +1.8 (+6.29%) | 293,557 |
| 8 Jan 2018 | INR | 26.5 | 28.6 | 26.5 | 28.6 | 28.6 | +1.35 (+4.95%) | 113,623 |
| 5 Jan 2018 | INR | 27.5 | 27.8 | 26.45 | 27.25 | 27.25 | -0.15 (-0.55%) | 10,380 |
| 4 Jan 2018 | INR | 26.7 | 27.5 | 25.65 | 27.4 | 27.4 | +0.4 (+1.48%) | 72,519 |
| 3 Jan 2018 | INR | 27.5 | 27.5 | 26.5 | 27 | 27 | 0.0 (0.0%) | 11,127 |
| 2 Jan 2018 | INR | 27.65 | 27.9 | 26.6 | 27 | 27 | -0.45 (-1.64%) | 10,592 |
| 1 Jan 2018 | INR | 28.45 | 28.9 | 27.3 | 27.45 | 27.45 | -0.55 (-1.96%) | 9,004 |
| 29 Dec 2017 | INR | 28.6 | 28.6 | 27.6 | 28 | 28 | -0.6 (-2.10%) | 10,002 |
| 28 Dec 2017 | INR | 29.6 | 29.6 | 27.6 | 28.6 | 28.6 | -0.45 (-1.55%) | 13,193 |
| 27 Dec 2017 | INR | 29.75 | 29.75 | 28.1 | 29.05 | 29.05 | -0.05 (-0.17%) | 11,276 |
| 26 Dec 2017 | INR | 29.9 | 29.9 | 27.8 | 29.1 | 29.1 | +0.15 (+0.52%) | 8,975 |
| 22 Dec 2017 | INR | 30 | 30 | 27.8 | 28.95 | 28.95 | -0.05 (-0.17%) | 21,726 |
