| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 45.1 | 49.8 | 45.1 | 48.75 | 48.75 | +1.3 (+2.74%) | 134,304 |
| 5 Feb 2018 | INR | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -2.45 (-4.91%) | 78,719 |
| 2 Feb 2018 | INR | 52.55 | 53 | 49.9 | 49.9 | 49.9 | -2.6 (-4.95%) | 119,380 |
| 1 Feb 2018 | INR | 53.05 | 53.05 | 50.5 | 52.5 | 52.5 | +1.95 (+3.86%) | 153,834 |
| 31 Jan 2018 | INR | 50 | 51.5 | 48.6 | 50.55 | 50.55 | +0.55 (+1.10%) | 80,034 |
| 30 Jan 2018 | INR | 49.95 | 51.5 | 49.05 | 50 | 50 | -1.2 (-2.34%) | 52,702 |
| 29 Jan 2018 | INR | 52.9 | 54.9 | 51 | 51.2 | 51.2 | -1.9 (-3.58%) | 63,031 |
| 25 Jan 2018 | INR | 53.9 | 54.7 | 51.2 | 53.1 | 53.1 | +0.35 (+0.66%) | 70,759 |
| 24 Jan 2018 | INR | 52 | 53.55 | 51.6 | 52.75 | 52.75 | +1.75 (+3.43%) | 177,406 |
| 23 Jan 2018 | INR | 50 | 51.85 | 50 | 51 | 51 | -0.05 (-0.10%) | 46,640 |
| 22 Jan 2018 | INR | 49.95 | 51.9 | 49.95 | 51.05 | 51.05 | +0.7 (+1.39%) | 95,539 |
| 19 Jan 2018 | INR | 52.7 | 53.7 | 50.1 | 50.35 | 50.35 | -2.35 (-4.46%) | 146,510 |
| 18 Jan 2018 | INR | 55 | 56.75 | 52.3 | 52.7 | 52.7 | -2.05 (-3.74%) | 159,932 |
| 17 Jan 2018 | INR | 55 | 55.8 | 50.15 | 54.75 | 54.75 | -0.45 (-0.82%) | 408,093 |
| 16 Jan 2018 | INR | 58 | 58 | 54.8 | 55.2 | 55.2 | -5.65 (-9.29%) | 583,108 |
| 15 Jan 2018 | INR | 58.9 | 62.5 | 58.9 | 60.85 | 60.85 | +2.5 (+4.28%) | 696,559 |
| 12 Jan 2018 | INR | 58.8 | 59.85 | 56.7 | 58.35 | 58.35 | +2 (+3.55%) | 690,006 |
| 11 Jan 2018 | INR | 53.4 | 57 | 53 | 56.35 | 56.35 | +2.95 (+5.52%) | 621,108 |
| 10 Jan 2018 | INR | 48.25 | 54.55 | 48.15 | 53.4 | 53.4 | +2.85 (+5.64%) | 671,941 |
| 8 Jan 2018 | INR | 43.75 | 51 | 43.7 | 50.55 | 50.55 | +7.6 (+17.69%) | 1,051,640 |
| 5 Jan 2018 | INR | 41.4 | 43.6 | 41.15 | 42.95 | 42.95 | +1.5 (+3.62%) | 337,191 |
| 4 Jan 2018 | INR | 41.9 | 44 | 40 | 41.45 | 41.45 | +0.05 (+0.12%) | 765,455 |
| 3 Jan 2018 | INR | 34.05 | 41.4 | 34.05 | 41.4 | 41.4 | +6.9 (+20%) | 1,315,391 |
| 2 Jan 2018 | INR | 35 | 35.5 | 34 | 34.5 | 34.5 | -0.6 (-1.71%) | 84,114 |
| 1 Jan 2018 | INR | 35 | 35.45 | 34.9 | 35.1 | 35.1 | +0.05 (+0.14%) | 51,197 |
| 29 Dec 2017 | INR | 34.9 | 36 | 34.65 | 35.05 | 35.05 | -0.15 (-0.43%) | 111,818 |
| 28 Dec 2017 | INR | 35.1 | 36 | 34.9 | 35.2 | 35.2 | -0.2 (-0.56%) | 50,280 |
| 27 Dec 2017 | INR | 34.8 | 36.85 | 34.8 | 35.4 | 35.4 | -0.95 (-2.61%) | 48,731 |
| 26 Dec 2017 | INR | 36.1 | 36.6 | 35.95 | 36.35 | 36.35 | +0.55 (+1.54%) | 61,766 |
| 22 Dec 2017 | INR | 35.2 | 36 | 34.9 | 35.8 | 35.8 | +0.8 (+2.29%) | 79,594 |
