| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | INR | 33.9 | 33.95 | 33.75 | 33.75 | 16.875 | -1.2 (-3.43%) | 500 |
| 1 Feb 2018 | INR | 34.95 | 34.95 | 34.95 | 34.95 | 17.475 | +1.45 (+4.33%) | 75 |
| 31 Jan 2018 | INR | 33.65 | 33.65 | 31.5 | 33.5 | 16.75 | +1.45 (+4.52%) | 358 |
| 30 Jan 2018 | INR | 33.6 | 33.6 | 32.05 | 32.05 | 16.025 | -1.55 (-4.61%) | 150 |
| 29 Jan 2018 | INR | 36.95 | 36.95 | 33.6 | 33.6 | 16.8 | -1.6 (-4.55%) | 402 |
| 25 Jan 2018 | INR | 35.2 | 35.2 | 35.2 | 35.2 | 17.6 | +1.65 (+4.92%) | 1,710 |
| 24 Jan 2018 | INR | 33.55 | 33.55 | 33.55 | 33.55 | 16.775 | +1.5 (+4.68%) | 50 |
| 23 Jan 2018 | INR | 34.9 | 34.9 | 32.05 | 32.05 | 16.025 | -1.25 (-3.75%) | 800 |
| 22 Jan 2018 | INR | 33.3 | 33.3 | 33.3 | 33.3 | 16.65 | -1.55 (-4.45%) | 620 |
| 19 Jan 2018 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 17.425 | 0.0 (0.0%) | 200 |
| 18 Jan 2018 | INR | 34.2 | 34.85 | 34.2 | 34.85 | 17.425 | -1.15 (-3.19%) | 701 |
| 17 Jan 2018 | INR | 36 | 36.2 | 36 | 36 | 18 | -1.85 (-4.89%) | 730 |
| 16 Jan 2018 | INR | 37.85 | 37.85 | 37.85 | 37.85 | 18.925 | -1.95 (-4.90%) | 100 |
| 15 Jan 2018 | INR | 39.75 | 39.8 | 39.75 | 39.8 | 19.9 | -2 (-4.78%) | 1,100 |
| 12 Jan 2018 | INR | 41.8 | 41.8 | 41.8 | 41.8 | 20.9 | 0.0 (0.0%) | 50 |
| 11 Jan 2018 | INR | 41.8 | 41.8 | 41.8 | 41.8 | 20.9 | 0.0 (0.0%) | 0 |
| 10 Jan 2018 | INR | 41.8 | 41.8 | 41.8 | 41.8 | 20.9 | 0.0 (0.0%) | 0 |
| 8 Jan 2018 | INR | 41.8 | 41.8 | 41.8 | 41.8 | 20.9 | 0.0 (0.0%) | 0 |
| 5 Jan 2018 | INR | 41.8 | 41.8 | 41.8 | 41.8 | 20.9 | 0.0 (0.0%) | 0 |
| 4 Jan 2018 | INR | 41.8 | 41.8 | 41.8 | 41.8 | 20.9 | 0.0 (0.0%) | 1,950 |
| 3 Jan 2018 | INR | 41.8 | 41.8 | 41.8 | 41.8 | 20.9 | -2.2 (-5.00%) | 460 |
| 2 Jan 2018 | INR | 42.35 | 44 | 42.35 | 44 | 22 | -0.55 (-1.23%) | 1,176 |
| 1 Jan 2018 | INR | 44.55 | 44.55 | 44.55 | 44.55 | 22.275 | +0.45 (+1.02%) | 450 |
| 29 Dec 2017 | INR | 44.1 | 44.1 | 44.1 | 44.1 | 22.05 | +2.1 (+5%) | 2,196 |
| 28 Dec 2017 | INR | 42 | 42 | 42 | 42 | 21 | +2 (+5%) | 2,325 |
| 27 Dec 2017 | INR | 40 | 40 | 40 | 40 | 20 | +1.9 (+4.99%) | 1,650 |
| 26 Dec 2017 | INR | 36.3 | 38.1 | 36.3 | 38.1 | 19.05 | +1.8 (+4.96%) | 1,119 |
| 22 Dec 2017 | INR | 33 | 36.3 | 33 | 36.3 | 18.15 | +1.65 (+4.76%) | 1,555 |
| 21 Dec 2017 | INR | 34.35 | 35.95 | 34.3 | 34.65 | 17.325 | -1.45 (-4.02%) | 3,464 |
| 20 Dec 2017 | INR | 36.1 | 36.2 | 36.1 | 36.1 | 18.05 | -1.9 (-5%) | 755 |
