| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 31.6 | 33.25 | 31.6 | 33 | 33 | -0.25 (-0.75%) | 17,966 |
| 5 Feb 2018 | INR | 33.7 | 33.95 | 32.6 | 33.25 | 33.25 | -1.05 (-3.06%) | 23,176 |
| 2 Feb 2018 | INR | 35.5 | 36 | 34.2 | 34.3 | 34.3 | -1.7 (-4.72%) | 34,034 |
| 1 Feb 2018 | INR | 37.05 | 37.05 | 34 | 36 | 36 | +0.65 (+1.84%) | 60,887 |
| 31 Jan 2018 | INR | 35.3 | 37.85 | 35.15 | 35.35 | 35.35 | -1.6 (-4.33%) | 48,632 |
| 30 Jan 2018 | INR | 37.8 | 38.55 | 36.8 | 36.95 | 36.95 | -1.75 (-4.52%) | 53,313 |
| 29 Jan 2018 | INR | 39.2 | 40.85 | 38.6 | 38.7 | 38.7 | -1.9 (-4.68%) | 40,136 |
| 25 Jan 2018 | INR | 38.6 | 41 | 38.3 | 40.6 | 40.6 | +0.6 (+1.50%) | 33,424 |
| 24 Jan 2018 | INR | 41.65 | 41.65 | 38.6 | 40 | 40 | -0.5 (-1.23%) | 34,603 |
| 23 Jan 2018 | INR | 42.5 | 42.5 | 38.9 | 40.5 | 40.5 | 0.0 (0.0%) | 72,205 |
| 22 Jan 2018 | INR | 40.5 | 43 | 40.5 | 40.5 | 40.5 | -2.1 (-4.93%) | 76,916 |
| 19 Jan 2018 | INR | 42.6 | 42.6 | 42.6 | 42.6 | 42.6 | -2.2 (-4.91%) | 16,192 |
| 18 Jan 2018 | INR | 47 | 48.75 | 44.8 | 44.8 | 44.8 | -2.35 (-4.98%) | 73,695 |
| 17 Jan 2018 | INR | 47 | 48.9 | 45.15 | 47.15 | 47.15 | -0.7 (-1.46%) | 116,321 |
| 16 Jan 2018 | INR | 50.4 | 54.75 | 46.2 | 47.85 | 47.85 | -2.95 (-5.81%) | 365,966 |
| 15 Jan 2018 | INR | 47 | 52.4 | 47 | 50.8 | 50.8 | +4.75 (+10.31%) | 337,670 |
| 12 Jan 2018 | INR | 41.9 | 47.6 | 41.35 | 46.05 | 46.05 | +5 (+12.18%) | 453,243 |
| 11 Jan 2018 | INR | 42.9 | 42.9 | 40.9 | 41.05 | 41.05 | -1.1 (-2.61%) | 39,850 |
| 10 Jan 2018 | INR | 41.25 | 43.2 | 40.55 | 42.15 | 42.15 | -1.05 (-2.43%) | 135,240 |
| 8 Jan 2018 | INR | 38.1 | 43.6 | 38.1 | 43.2 | 43.2 | +5.15 (+13.53%) | 358,514 |
| 5 Jan 2018 | INR | 40.35 | 40.45 | 37.05 | 38.05 | 38.05 | -1.3 (-3.30%) | 101,576 |
| 4 Jan 2018 | INR | 35.8 | 41.3 | 35.15 | 39.35 | 39.35 | +3.8 (+10.69%) | 390,395 |
| 3 Jan 2018 | INR | 35.6 | 35.9 | 34.25 | 35.55 | 35.55 | +1.45 (+4.25%) | 72,888 |
| 2 Jan 2018 | INR | 35.05 | 35.05 | 33.55 | 34.1 | 34.1 | -0.35 (-1.02%) | 37,820 |
| 1 Jan 2018 | INR | 35.4 | 36.45 | 33.9 | 34.45 | 34.45 | -0.85 (-2.41%) | 86,370 |
| 29 Dec 2017 | INR | 36.6 | 36.6 | 35 | 35.3 | 35.3 | -0.6 (-1.67%) | 50,764 |
| 28 Dec 2017 | INR | 36.75 | 37.4 | 35.65 | 35.9 | 35.9 | -0.45 (-1.24%) | 54,761 |
| 27 Dec 2017 | INR | 37.9 | 38.3 | 36 | 36.35 | 36.35 | -1.35 (-3.58%) | 92,474 |
| 26 Dec 2017 | INR | 38.55 | 39.9 | 37.5 | 37.7 | 37.7 | -0.2 (-0.53%) | 158,061 |
| 22 Dec 2017 | INR | 34 | 39.75 | 34 | 37.9 | 37.9 | +3.75 (+10.98%) | 368,552 |
