| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 34 | 35.45 | 33.4 | 35.15 | 35.15 | +0.4 (+1.15%) | 22,779 |
| 5 Feb 2018 | INR | 33.25 | 36.65 | 33.25 | 34.75 | 34.75 | -0.2 (-0.57%) | 21,143 |
| 2 Feb 2018 | INR | 35.1 | 37.95 | 34.9 | 34.95 | 34.95 | -1.75 (-4.77%) | 49,720 |
| 1 Feb 2018 | INR | 36.45 | 38.65 | 36.35 | 36.7 | 36.7 | -1.5 (-3.93%) | 21,274 |
| 31 Jan 2018 | INR | 39 | 39.8 | 36.85 | 38.2 | 38.2 | -0.55 (-1.42%) | 16,762 |
| 30 Jan 2018 | INR | 39.25 | 39.25 | 35.55 | 38.75 | 38.75 | +1.35 (+3.61%) | 39,918 |
| 29 Jan 2018 | INR | 37.5 | 38.1 | 36.05 | 37.4 | 37.4 | +1.1 (+3.03%) | 22,232 |
| 25 Jan 2018 | INR | 36.6 | 37.75 | 35.8 | 36.3 | 36.3 | -0.4 (-1.09%) | 6,643 |
| 24 Jan 2018 | INR | 37.75 | 38.45 | 36.45 | 36.7 | 36.7 | -1.6 (-4.18%) | 22,093 |
| 23 Jan 2018 | INR | 38.25 | 39.9 | 38.2 | 38.3 | 38.3 | -1.7 (-4.25%) | 36,920 |
| 22 Jan 2018 | INR | 38.15 | 41.4 | 38.15 | 40 | 40 | +0.35 (+0.88%) | 15,048 |
| 19 Jan 2018 | INR | 36.7 | 40.4 | 36.7 | 39.65 | 39.65 | +1.15 (+2.99%) | 49,653 |
| 18 Jan 2018 | INR | 41.05 | 41.7 | 38.5 | 38.5 | 38.5 | -2 (-4.94%) | 40,467 |
| 17 Jan 2018 | INR | 42.4 | 42.4 | 38.2 | 40.5 | 40.5 | -1.9 (-4.48%) | 204,069 |
| 16 Jan 2018 | INR | 45.4 | 45.4 | 42.4 | 42.4 | 42.4 | -4.7 (-9.98%) | 87,822 |
| 15 Jan 2018 | INR | 43 | 47.9 | 42 | 47.1 | 47.1 | +7.15 (+17.90%) | 372,008 |
| 12 Jan 2018 | INR | 36.8 | 40.8 | 36.8 | 39.95 | 39.95 | +2.15 (+5.69%) | 176,037 |
| 11 Jan 2018 | INR | 37 | 38.4 | 35.25 | 37.8 | 37.8 | +0.65 (+1.75%) | 85,918 |
| 10 Jan 2018 | INR | 36.5 | 39 | 36.5 | 37.15 | 37.15 | +2.35 (+6.75%) | 74,553 |
| 8 Jan 2018 | INR | 34.25 | 35.25 | 34.2 | 34.8 | 34.8 | +0.7 (+2.05%) | 29,250 |
| 5 Jan 2018 | INR | 35.3 | 35.3 | 32.8 | 34.1 | 34.1 | +0.7 (+2.10%) | 69,458 |
| 4 Jan 2018 | INR | 29.8 | 34.2 | 29.8 | 33.4 | 33.4 | +3.45 (+11.52%) | 90,267 |
| 3 Jan 2018 | INR | 29.75 | 30.35 | 28.9 | 29.95 | 29.95 | +0.2 (+0.67%) | 6,384 |
| 2 Jan 2018 | INR | 30 | 30 | 29.1 | 29.75 | 29.75 | -0.15 (-0.50%) | 4,650 |
| 1 Jan 2018 | INR | 30.5 | 30.5 | 29.65 | 29.9 | 29.9 | +0.65 (+2.22%) | 10,364 |
| 29 Dec 2017 | INR | 29.85 | 30.4 | 29 | 29.25 | 29.25 | +0.05 (+0.17%) | 7,030 |
| 28 Dec 2017 | INR | 29.9 | 29.9 | 28.7 | 29.2 | 29.2 | -0.2 (-0.68%) | 34,818 |
| 27 Dec 2017 | INR | 29 | 29.7 | 28.7 | 29.4 | 29.4 | +0.7 (+2.44%) | 5,571 |
| 26 Dec 2017 | INR | 29 | 29.5 | 28.15 | 28.7 | 28.7 | +0.5 (+1.77%) | 23,315 |
| 22 Dec 2017 | INR | 28.75 | 29 | 27.75 | 28.2 | 28.2 | -0.4 (-1.40%) | 10,728 |
