| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 28.1 | 30.8 | 28.1 | 28.1 | 28.1 | -1.45 (-4.91%) | 2,335 |
| 5 Feb 2018 | INR | 27.2 | 29.9 | 27.2 | 29.55 | 29.55 | +1.05 (+3.68%) | 2,315 |
| 2 Feb 2018 | INR | 29 | 29.45 | 28.05 | 28.5 | 28.5 | -1 (-3.39%) | 2,050 |
| 1 Feb 2018 | INR | 31 | 31.9 | 29.4 | 29.5 | 29.5 | -1.4 (-4.53%) | 5,183 |
| 31 Jan 2018 | INR | 30 | 31.8 | 29.25 | 30.9 | 30.9 | +0.5 (+1.64%) | 1,340 |
| 30 Jan 2018 | INR | 30 | 31.35 | 29.35 | 30.4 | 30.4 | +0.3 (+1.00%) | 1,711 |
| 29 Jan 2018 | INR | 29.15 | 31.2 | 28.6 | 30.1 | 30.1 | +0.35 (+1.18%) | 2,364 |
| 25 Jan 2018 | INR | 32.65 | 32.7 | 29.7 | 29.75 | 29.75 | -1.5 (-4.80%) | 9,829 |
| 24 Jan 2018 | INR | 30 | 32.5 | 29.95 | 31.25 | 31.25 | -0.25 (-0.79%) | 3,717 |
| 23 Jan 2018 | INR | 33.15 | 33.5 | 31.5 | 31.5 | 31.5 | -1.65 (-4.98%) | 2,067 |
| 22 Jan 2018 | INR | 33 | 34.1 | 33 | 33.15 | 33.15 | +0.65 (+2%) | 1,373 |
| 19 Jan 2018 | INR | 32.3 | 34.15 | 31.65 | 32.5 | 32.5 | -0.8 (-2.40%) | 11,390 |
| 18 Jan 2018 | INR | 36.3 | 36.3 | 33.3 | 33.3 | 33.3 | -1.75 (-4.99%) | 3,848 |
| 17 Jan 2018 | INR | 34.2 | 35.95 | 33.75 | 35.05 | 35.05 | -0.4 (-1.13%) | 1,393 |
| 16 Jan 2018 | INR | 37.5 | 37.5 | 35.4 | 35.45 | 35.45 | -1.8 (-4.83%) | 6,450 |
| 15 Jan 2018 | INR | 36.95 | 37.5 | 35.55 | 37.25 | 37.25 | +1.15 (+3.19%) | 1,469 |
| 12 Jan 2018 | INR | 36.8 | 36.8 | 35.6 | 36.1 | 36.1 | +0.15 (+0.42%) | 3,189 |
| 11 Jan 2018 | INR | 36.3 | 36.85 | 35.5 | 35.95 | 35.95 | -1.4 (-3.75%) | 13,728 |
| 10 Jan 2018 | INR | 36.9 | 37.6 | 36.85 | 37.35 | 37.35 | +0.2 (+0.54%) | 6,726 |
| 8 Jan 2018 | INR | 37 | 38 | 36.8 | 37.15 | 37.15 | -1.2 (-3.13%) | 9,841 |
| 5 Jan 2018 | INR | 40.2 | 40.5 | 38.15 | 38.35 | 38.35 | -1.8 (-4.48%) | 18,673 |
| 4 Jan 2018 | INR | 40.8 | 42.95 | 40.15 | 40.15 | 40.15 | -2.1 (-4.97%) | 6,386 |
| 3 Jan 2018 | INR | 44.9 | 45 | 41.6 | 42.25 | 42.25 | -1.5 (-3.43%) | 10,868 |
| 2 Jan 2018 | INR | 46.35 | 46.35 | 41.95 | 43.75 | 43.75 | -0.4 (-0.91%) | 29,251 |
| 1 Jan 2018 | INR | 43.4 | 45.4 | 42.05 | 44.15 | 44.15 | +2.05 (+4.87%) | 6,952 |
| 29 Dec 2017 | INR | 41.95 | 42.5 | 37.9 | 42.1 | 42.1 | +3.45 (+8.93%) | 23,224 |
| 28 Dec 2017 | INR | 38.35 | 39.1 | 36.7 | 38.65 | 38.65 | +3.1 (+8.72%) | 25,659 |
| 27 Dec 2017 | INR | 33.65 | 35.55 | 33.65 | 35.55 | 35.55 | +3.2 (+9.89%) | 13,907 |
| 26 Dec 2017 | INR | 35.55 | 35.55 | 32.3 | 32.35 | 32.35 | -2.75 (-7.83%) | 7,684 |
| 22 Dec 2017 | INR | 35.95 | 36.5 | 35 | 35.1 | 35.1 | -0.55 (-1.54%) | 2,668 |
