| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | INR | 42.1 | 42.15 | 38.8 | 42 | 42 | +1.85 (+4.61%) | 6,945 |
| 15 Jan 2018 | INR | 38 | 40.2 | 38 | 40.15 | 40.15 | +1.95 (+5.10%) | 1,753 |
| 12 Jan 2018 | INR | 38.2 | 38.2 | 38.2 | 38.2 | 38.2 | -0.1 (-0.26%) | 0 |
| 11 Jan 2018 | INR | 38.45 | 38.55 | 38.2 | 38.3 | 38.3 | -1.9 (-4.73%) | 3,545 |
| 10 Jan 2018 | INR | 40.2 | 40.2 | 40.2 | 40.2 | 40.2 | +1.3 (+3.34%) | 0 |
| 8 Jan 2018 | INR | 35.55 | 38.9 | 35.55 | 38.9 | 38.9 | +1.85 (+4.99%) | 1,518 |
| 5 Jan 2018 | INR | 37.1 | 37.1 | 36.2 | 37.05 | 37.05 | +1.7 (+4.81%) | 1,773 |
| 4 Jan 2018 | INR | 34.4 | 35.35 | 34.4 | 35.35 | 35.35 | +1.65 (+4.90%) | 386 |
| 3 Jan 2018 | INR | 34.5 | 36 | 33.25 | 33.7 | 33.7 | -1.2 (-3.44%) | 3,100 |
| 2 Jan 2018 | INR | 34.4 | 35.15 | 34.4 | 34.9 | 34.9 | -1.3 (-3.59%) | 2,590 |
| 1 Jan 2018 | INR | 36.2 | 36.2 | 36.2 | 36.2 | 36.2 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | INR | 36 | 36.2 | 36 | 36.2 | 36.2 | +1.7 (+4.93%) | 1,500 |
| 28 Dec 2017 | INR | 36.25 | 36.25 | 34.5 | 34.5 | 34.5 | -1.75 (-4.83%) | 200 |
| 27 Dec 2017 | INR | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | +1.7 (+4.92%) | 214 |
| 26 Dec 2017 | INR | 33.5 | 34.55 | 33.5 | 34.55 | 34.55 | +1.6 (+4.86%) | 330 |
| 22 Dec 2017 | INR | 32.3 | 33.1 | 32.3 | 32.95 | 32.95 | -0.15 (-0.45%) | 860 |
| 21 Dec 2017 | INR | 33.1 | 33.1 | 33.1 | 33.1 | 33.1 | +0.1 (+0.30%) | 200 |
| 20 Dec 2017 | INR | 32.35 | 33 | 32.05 | 33 | 33 | +0.7 (+2.17%) | 647 |
| 19 Dec 2017 | INR | 32 | 33.2 | 32 | 32.3 | 32.3 | +0.65 (+2.05%) | 618 |
| 18 Dec 2017 | INR | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -1.35 (-4.09%) | 157 |
| 15 Dec 2017 | INR | 33.75 | 34.05 | 32.85 | 33 | 33 | -0.75 (-2.22%) | 929 |
| 14 Dec 2017 | INR | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.75 (-4.93%) | 84 |
| 13 Dec 2017 | INR | 35.3 | 35.5 | 35.25 | 35.5 | 35.5 | -1.55 (-4.18%) | 450 |
| 12 Dec 2017 | INR | 37.35 | 37.35 | 37.05 | 37.05 | 37.05 | -1.9 (-4.88%) | 40 |
| 11 Dec 2017 | INR | 38.95 | 42 | 38.95 | 38.95 | 38.95 | -0.2 (-0.51%) | 1,895 |
| 8 Dec 2017 | INR | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.0 (0.0%) | 0 |
| 7 Dec 2017 | INR | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.0 (0.0%) | 0 |
| 6 Dec 2017 | INR | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.0 (0.0%) | 0 |
| 5 Dec 2017 | INR | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.0 (0.0%) | 0 |
| 4 Dec 2017 | INR | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -1.85 (-4.51%) | 0 |
