| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 25.55 | 27.9 | 25.5 | 27.05 | 27.05 | -0.65 (-2.35%) | 3,798 |
| 5 Feb 2018 | INR | 27 | 28.95 | 26.5 | 27.7 | 27.7 | +0.7 (+2.59%) | 2,551 |
| 2 Feb 2018 | INR | 29 | 29.85 | 26.95 | 27 | 27 | -2.75 (-9.24%) | 16,358 |
| 1 Feb 2018 | INR | 29.6 | 30.2 | 28.4 | 29.75 | 29.75 | -0.1 (-0.34%) | 6,611 |
| 31 Jan 2018 | INR | 30.5 | 31.4 | 29.2 | 29.85 | 29.85 | -0.6 (-1.97%) | 8,812 |
| 30 Jan 2018 | INR | 31.5 | 31.5 | 30.1 | 30.45 | 30.45 | -1.2 (-3.79%) | 10,905 |
| 29 Jan 2018 | INR | 31.5 | 33.85 | 31.15 | 31.65 | 31.65 | +0.15 (+0.48%) | 34,995 |
| 25 Jan 2018 | INR | 31 | 31.95 | 30.65 | 31.5 | 31.5 | -0.7 (-2.17%) | 9,384 |
| 24 Jan 2018 | INR | 32 | 33.4 | 31.2 | 32.2 | 32.2 | +0.1 (+0.31%) | 13,287 |
| 23 Jan 2018 | INR | 33.5 | 34 | 31.4 | 32.1 | 32.1 | -0.45 (-1.38%) | 32,995 |
| 22 Jan 2018 | INR | 30.65 | 34.5 | 30.5 | 32.55 | 32.55 | +1.9 (+6.20%) | 35,442 |
| 19 Jan 2018 | INR | 31.55 | 31.8 | 30.3 | 30.65 | 30.65 | -0.4 (-1.29%) | 37,329 |
| 18 Jan 2018 | INR | 28.75 | 34 | 28.65 | 31.05 | 31.05 | +2.65 (+9.33%) | 165,656 |
| 17 Jan 2018 | INR | 28.95 | 29.85 | 28.25 | 28.4 | 28.4 | -0.05 (-0.18%) | 9,143 |
| 16 Jan 2018 | INR | 29.3 | 29.8 | 28.1 | 28.45 | 28.45 | -0.9 (-3.07%) | 8,514 |
| 15 Jan 2018 | INR | 27.95 | 30.15 | 27.65 | 29.35 | 29.35 | +1.4 (+5.01%) | 14,088 |
| 12 Jan 2018 | INR | 28 | 28.95 | 27.75 | 27.95 | 27.95 | -1.05 (-3.62%) | 5,204 |
| 11 Jan 2018 | INR | 28 | 29 | 27.75 | 29 | 29 | +0.9 (+3.20%) | 4,644 |
| 10 Jan 2018 | INR | 28.25 | 29.25 | 27.5 | 28.1 | 28.1 | -0.95 (-3.27%) | 4,596 |
| 8 Jan 2018 | INR | 29 | 29.4 | 28.25 | 29.05 | 29.05 | +0.05 (+0.17%) | 8,276 |
| 5 Jan 2018 | INR | 28.9 | 29.45 | 28.6 | 29 | 29 | +0.3 (+1.05%) | 6,372 |
| 4 Jan 2018 | INR | 29.65 | 29.65 | 27.3 | 28.7 | 28.7 | -0.2 (-0.69%) | 8,694 |
| 3 Jan 2018 | INR | 28.4 | 29 | 27.95 | 28.9 | 28.9 | +1 (+3.58%) | 13,141 |
| 2 Jan 2018 | INR | 28 | 28.85 | 27.35 | 27.9 | 27.9 | +0.1 (+0.36%) | 5,487 |
| 1 Jan 2018 | INR | 28.5 | 28.5 | 27.3 | 27.8 | 27.8 | +0.1 (+0.36%) | 21,831 |
| 29 Dec 2017 | INR | 27.3 | 30 | 27.3 | 27.7 | 27.7 | -0.2 (-0.72%) | 9,073 |
| 28 Dec 2017 | INR | 28 | 28.95 | 27.5 | 27.9 | 27.9 | +0.05 (+0.18%) | 15,264 |
| 27 Dec 2017 | INR | 30 | 30.8 | 27.7 | 27.85 | 27.85 | -0.95 (-3.30%) | 29,546 |
| 26 Dec 2017 | INR | 29.2 | 31.45 | 28.5 | 28.8 | 28.8 | -0.4 (-1.37%) | 5,712 |
| 22 Dec 2017 | INR | 28.55 | 30 | 28.55 | 29.2 | 29.2 | 0.0 (0.0%) | 6,771 |
