| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 37.8 | 40 | 35.3 | 38.7 | 38.7 | -0.25 (-0.64%) | 12,956 |
| 5 Feb 2018 | INR | 38.5 | 39.3 | 36.8 | 38.95 | 38.95 | +0.1 (+0.26%) | 11,697 |
| 2 Feb 2018 | INR | 40.1 | 40.7 | 38 | 38.85 | 38.85 | -2.25 (-5.47%) | 25,042 |
| 1 Feb 2018 | INR | 41.5 | 42.65 | 41 | 41.1 | 41.1 | -0.45 (-1.08%) | 4,167 |
| 31 Jan 2018 | INR | 42 | 42.7 | 40.5 | 41.55 | 41.55 | -0.7 (-1.66%) | 11,440 |
| 30 Jan 2018 | INR | 41 | 43.2 | 40.85 | 42.25 | 42.25 | +0.25 (+0.60%) | 6,851 |
| 29 Jan 2018 | INR | 41.65 | 44 | 41.65 | 42 | 42 | +0.15 (+0.36%) | 4,483 |
| 25 Jan 2018 | INR | 44 | 44 | 41.55 | 41.85 | 41.85 | -1.9 (-4.34%) | 13,984 |
| 24 Jan 2018 | INR | 44.45 | 45.35 | 43.15 | 43.75 | 43.75 | -0.6 (-1.35%) | 8,494 |
| 23 Jan 2018 | INR | 45 | 46.85 | 44.15 | 44.35 | 44.35 | -0.85 (-1.88%) | 10,087 |
| 22 Jan 2018 | INR | 45.95 | 45.95 | 44 | 45.2 | 45.2 | +0.9 (+2.03%) | 6,639 |
| 19 Jan 2018 | INR | 44 | 46.05 | 42.5 | 44.3 | 44.3 | 0.0 (0.0%) | 20,445 |
| 18 Jan 2018 | INR | 47.65 | 48 | 43.2 | 44.3 | 44.3 | -3.15 (-6.64%) | 13,908 |
| 17 Jan 2018 | INR | 47.25 | 47.7 | 45.25 | 47.45 | 47.45 | -0.1 (-0.21%) | 8,984 |
| 16 Jan 2018 | INR | 49.5 | 50.15 | 46.8 | 47.55 | 47.55 | -1.95 (-3.94%) | 22,448 |
| 15 Jan 2018 | INR | 48.25 | 50 | 48.25 | 49.5 | 49.5 | +0.65 (+1.33%) | 14,862 |
| 12 Jan 2018 | INR | 52 | 52 | 48.2 | 48.85 | 48.85 | -0.45 (-0.91%) | 15,365 |
| 11 Jan 2018 | INR | 46.1 | 50.65 | 46.1 | 49.3 | 49.3 | -0.55 (-1.10%) | 14,744 |
| 10 Jan 2018 | INR | 50.85 | 51 | 49.5 | 49.85 | 49.85 | -1 (-1.97%) | 16,874 |
| 8 Jan 2018 | INR | 51.05 | 51.7 | 50.2 | 50.85 | 50.85 | +0.15 (+0.30%) | 6,803 |
| 5 Jan 2018 | INR | 52.55 | 52.55 | 50.45 | 50.7 | 50.7 | -1.15 (-2.22%) | 23,896 |
| 4 Jan 2018 | INR | 54 | 54 | 50 | 51.85 | 51.85 | +0.7 (+1.37%) | 47,782 |
| 3 Jan 2018 | INR | 51.35 | 51.95 | 49 | 51.15 | 51.15 | -0.1 (-0.20%) | 46,930 |
| 2 Jan 2018 | INR | 53.15 | 53.3 | 50 | 51.25 | 51.25 | -0.85 (-1.63%) | 25,419 |
| 1 Jan 2018 | INR | 53 | 54.9 | 50.2 | 52.1 | 52.1 | -0.1 (-0.19%) | 55,000 |
| 29 Dec 2017 | INR | 48.5 | 52.3 | 47.75 | 52.2 | 52.2 | +4.65 (+9.78%) | 81,740 |
| 28 Dec 2017 | INR | 48.2 | 49.15 | 47.2 | 47.55 | 47.55 | -0.05 (-0.11%) | 42,755 |
| 27 Dec 2017 | INR | 50 | 50 | 47.1 | 47.6 | 47.6 | -1.7 (-3.45%) | 39,634 |
| 26 Dec 2017 | INR | 50 | 50.4 | 48.5 | 49.3 | 49.3 | -0.15 (-0.30%) | 15,908 |
| 22 Dec 2017 | INR | 51.1 | 51.1 | 49.2 | 49.45 | 49.45 | -0.4 (-0.80%) | 22,126 |
