| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 40.6 | 40.6 | 40.6 | 40.6 | 40.6 | 0.0 (0.0%) | 100 |
| 2 Feb 2018 | INR | 42.5 | 42.5 | 40.6 | 40.6 | 40.6 | -2.1 (-4.92%) | 412 |
| 1 Feb 2018 | INR | 42.5 | 44 | 42.5 | 42.7 | 42.7 | 0.0 (0.0%) | 1,700 |
| 31 Jan 2018 | INR | 42.7 | 44.7 | 42.7 | 42.7 | 42.7 | +0.1 (+0.23%) | 545 |
| 30 Jan 2018 | INR | 43 | 43 | 42.5 | 42.6 | 42.6 | -0.15 (-0.35%) | 450 |
| 29 Jan 2018 | INR | 45 | 45 | 42.5 | 42.75 | 42.75 | -0.35 (-0.81%) | 3,101 |
| 25 Jan 2018 | INR | 42.1 | 43.1 | 42.1 | 43.1 | 43.1 | -0.95 (-2.16%) | 159 |
| 24 Jan 2018 | INR | 44.1 | 44.1 | 41.8 | 44.05 | 44.05 | +0.5 (+1.15%) | 5,915 |
| 23 Jan 2018 | INR | 41.25 | 43.55 | 41 | 43.55 | 43.55 | +2.05 (+4.94%) | 12,574 |
| 22 Jan 2018 | INR | 42 | 43 | 40.7 | 41.5 | 41.5 | +0.1 (+0.24%) | 5,834 |
| 19 Jan 2018 | INR | 41.5 | 42.1 | 40.25 | 41.4 | 41.4 | +1.25 (+3.11%) | 15,360 |
| 18 Jan 2018 | INR | 40 | 42 | 40 | 40.15 | 40.15 | -1.35 (-3.25%) | 8,213 |
| 17 Jan 2018 | INR | 41.9 | 41.9 | 39.55 | 41.5 | 41.5 | +1.35 (+3.36%) | 7,635 |
| 16 Jan 2018 | INR | 41.2 | 41.2 | 39.6 | 40.15 | 40.15 | -1.25 (-3.02%) | 1,324 |
| 15 Jan 2018 | INR | 38.5 | 41.6 | 38.5 | 41.4 | 41.4 | +1.5 (+3.76%) | 17,533 |
| 12 Jan 2018 | INR | 40.4 | 41.6 | 38.55 | 39.9 | 39.9 | +0.25 (+0.63%) | 11,790 |
| 11 Jan 2018 | INR | 37.5 | 39.9 | 37.5 | 39.65 | 39.65 | +1.65 (+4.34%) | 2,124 |
| 10 Jan 2018 | INR | 36.1 | 38 | 36.1 | 38 | 38 | +2 (+5.56%) | 2,678 |
| 8 Jan 2018 | INR | 36 | 37.75 | 35.55 | 36 | 36 | -0.15 (-0.41%) | 3,466 |
| 5 Jan 2018 | INR | 37.3 | 37.55 | 36.1 | 36.15 | 36.15 | -1.85 (-4.87%) | 8,251 |
| 4 Jan 2018 | INR | 38.1 | 40.9 | 37.2 | 38 | 38 | -1.15 (-2.94%) | 885 |
| 3 Jan 2018 | INR | 42.4 | 42.4 | 39.15 | 39.15 | 39.15 | -2.05 (-4.98%) | 1,083 |
| 2 Jan 2018 | INR | 37.65 | 41.4 | 37.65 | 41.2 | 41.2 | +1.75 (+4.44%) | 4,890 |
| 1 Jan 2018 | INR | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | +1.85 (+4.92%) | 1,078 |
| 29 Dec 2017 | INR | 37.6 | 37.6 | 37.6 | 37.6 | 37.6 | 0.0 (0.0%) | 1 |
| 28 Dec 2017 | INR | 37 | 37.6 | 37 | 37.6 | 37.6 | +0.6 (+1.62%) | 1,690 |
| 27 Dec 2017 | INR | 35.25 | 37 | 35 | 37 | 37 | +1.75 (+4.96%) | 4,330 |
| 26 Dec 2017 | INR | 35.6 | 36.9 | 35.25 | 35.25 | 35.25 | -0.25 (-0.70%) | 573 |
| 22 Dec 2017 | INR | 35.3 | 36.95 | 35.3 | 35.5 | 35.5 | -1.05 (-2.87%) | 131 |
| 21 Dec 2017 | INR | 35.2 | 37.4 | 34.95 | 36.55 | 36.55 | -0.15 (-0.41%) | 10,317 |
