| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 45 | 47.85 | 44 | 46.9 | 46.9 | -1.1 (-2.29%) | 22,452 |
| 2 Feb 2018 | INR | 50 | 50 | 48 | 48 | 48 | -2.2 (-4.38%) | 35,895 |
| 1 Feb 2018 | INR | 50.5 | 51 | 49 | 50.2 | 50.2 | -0.7 (-1.38%) | 31,152 |
| 31 Jan 2018 | INR | 50.25 | 51.8 | 49.25 | 50.9 | 50.9 | +0.85 (+1.70%) | 41,629 |
| 30 Jan 2018 | INR | 53 | 53 | 49.5 | 50.05 | 50.05 | -2.05 (-3.93%) | 50,941 |
| 29 Jan 2018 | INR | 52.05 | 54 | 52 | 52.1 | 52.1 | -0.35 (-0.67%) | 66,699 |
| 25 Jan 2018 | INR | 51.15 | 52.75 | 51.1 | 52.45 | 52.45 | +0.6 (+1.16%) | 43,330 |
| 24 Jan 2018 | INR | 51 | 52.45 | 51 | 51.85 | 51.85 | +0.3 (+0.58%) | 51,672 |
| 23 Jan 2018 | INR | 52.5 | 53.4 | 50.1 | 51.55 | 51.55 | -0.55 (-1.06%) | 82,876 |
| 22 Jan 2018 | INR | 53 | 55.8 | 51.35 | 52.1 | 52.1 | -1.45 (-2.71%) | 138,623 |
| 19 Jan 2018 | INR | 55.55 | 56.5 | 51.85 | 53.55 | 53.55 | -2.45 (-4.38%) | 178,733 |
| 18 Jan 2018 | INR | 58 | 60.5 | 55.1 | 56 | 56 | -1.75 (-3.03%) | 174,524 |
| 17 Jan 2018 | INR | 57.25 | 59.4 | 57 | 57.75 | 57.75 | -0.45 (-0.77%) | 115,081 |
| 16 Jan 2018 | INR | 58 | 60.9 | 56.3 | 58.2 | 58.2 | +0.3 (+0.52%) | 302,664 |
| 15 Jan 2018 | INR | 57.9 | 58.65 | 56.8 | 57.9 | 57.9 | +0.5 (+0.87%) | 150,260 |
| 12 Jan 2018 | INR | 57.2 | 59.15 | 56.45 | 57.4 | 57.4 | 0.0 (0.0%) | 223,378 |
| 11 Jan 2018 | INR | 60.75 | 60.75 | 56.8 | 57.4 | 57.4 | +2.45 (+4.46%) | 856,008 |
| 10 Jan 2018 | INR | 54 | 55.95 | 53 | 54.95 | 54.95 | -0.35 (-0.63%) | 167,123 |
| 8 Jan 2018 | INR | 53.5 | 56 | 52.5 | 55.3 | 55.3 | +2.8 (+5.33%) | 371,155 |
| 5 Jan 2018 | INR | 49.8 | 54.6 | 49.4 | 52.5 | 52.5 | +2.85 (+5.74%) | 403,652 |
| 4 Jan 2018 | INR | 49.15 | 50.5 | 49.15 | 49.65 | 49.65 | -0.3 (-0.60%) | 47,577 |
| 3 Jan 2018 | INR | 49.75 | 50.85 | 49.75 | 49.95 | 49.95 | -0.1 (-0.20%) | 62,645 |
| 2 Jan 2018 | INR | 51.65 | 52.1 | 49.5 | 50.05 | 50.05 | -0.9 (-1.77%) | 95,210 |
| 1 Jan 2018 | INR | 51 | 52.4 | 50.75 | 50.95 | 50.95 | -0.45 (-0.88%) | 91,981 |
| 29 Dec 2017 | INR | 51.5 | 52.95 | 50.7 | 51.4 | 51.4 | 0.0 (0.0%) | 98,606 |
| 28 Dec 2017 | INR | 51.5 | 52.8 | 50.95 | 51.4 | 51.4 | -0.45 (-0.87%) | 290,268 |
| 27 Dec 2017 | INR | 53.5 | 54.3 | 51.5 | 51.85 | 51.85 | -1.2 (-2.26%) | 160,085 |
| 26 Dec 2017 | INR | 53.5 | 55.85 | 52.75 | 53.05 | 53.05 | 0.0 (0.0%) | 355,791 |
| 22 Dec 2017 | INR | 55.55 | 56.9 | 52.75 | 53.05 | 53.05 | -1.5 (-2.75%) | 303,604 |
| 21 Dec 2017 | INR | 54.9 | 56.25 | 53.55 | 54.55 | 54.55 | +0.6 (+1.11%) | 546,555 |
