| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 49.4 | 50 | 47.5 | 49 | 49 | -1 (-2%) | 43,140 |
| 5 Feb 2018 | INR | 50.3 | 52 | 48.95 | 50 | 50 | -0.35 (-0.70%) | 8,683 |
| 2 Feb 2018 | INR | 52 | 55.2 | 50.35 | 50.35 | 50.35 | -2.65 (-5%) | 39,228 |
| 1 Feb 2018 | INR | 51.1 | 55.5 | 51.1 | 53 | 53 | +0.1 (+0.19%) | 27,454 |
| 31 Jan 2018 | INR | 53.85 | 53.85 | 50.95 | 52.9 | 52.9 | -0.6 (-1.12%) | 6,408 |
| 30 Jan 2018 | INR | 52.05 | 54.85 | 51.5 | 53.5 | 53.5 | -0.3 (-0.56%) | 14,019 |
| 29 Jan 2018 | INR | 55.25 | 55.25 | 52.1 | 53.8 | 53.8 | +1 (+1.89%) | 18,056 |
| 25 Jan 2018 | INR | 53.25 | 53.7 | 52.1 | 52.8 | 52.8 | +0.05 (+0.09%) | 19,128 |
| 24 Jan 2018 | INR | 53 | 53.7 | 52 | 52.75 | 52.75 | -1.1 (-2.04%) | 3,613 |
| 23 Jan 2018 | INR | 53.85 | 55.4 | 52.5 | 53.85 | 53.85 | +1.05 (+1.99%) | 52,561 |
| 22 Jan 2018 | INR | 51.6 | 54.4 | 51.6 | 52.8 | 52.8 | +0.8 (+1.54%) | 5,572 |
| 19 Jan 2018 | INR | 51.05 | 52 | 50 | 52 | 52 | +0.95 (+1.86%) | 25,711 |
| 18 Jan 2018 | INR | 51 | 54 | 50.4 | 51.05 | 51.05 | -1.45 (-2.76%) | 38,893 |
| 17 Jan 2018 | INR | 52 | 52.95 | 51 | 52.5 | 52.5 | +0.5 (+0.96%) | 6,256 |
| 16 Jan 2018 | INR | 51.5 | 54 | 50.8 | 52 | 52 | +0.5 (+0.97%) | 20,286 |
| 15 Jan 2018 | INR | 52.95 | 54 | 51 | 51.5 | 51.5 | -1.45 (-2.74%) | 35,792 |
| 12 Jan 2018 | INR | 52.85 | 55 | 52.5 | 52.95 | 52.95 | +0.1 (+0.19%) | 36,951 |
| 11 Jan 2018 | INR | 54.45 | 54.45 | 52.1 | 52.85 | 52.85 | -1.6 (-2.94%) | 95,755 |
| 10 Jan 2018 | INR | 53.15 | 55.5 | 53.15 | 54.45 | 54.45 | -0.85 (-1.54%) | 34,084 |
| 8 Jan 2018 | INR | 56.8 | 56.8 | 51.55 | 55.3 | 55.3 | +1.05 (+1.94%) | 144,607 |
| 5 Jan 2018 | INR | 55.35 | 55.35 | 50.3 | 54.25 | 54.25 | +1.5 (+2.84%) | 171,571 |
| 4 Jan 2018 | INR | 52.75 | 52.75 | 50 | 52.75 | 52.75 | +2.5 (+4.98%) | 531,108 |
| 3 Jan 2018 | INR | 51.95 | 51.95 | 49 | 50.25 | 50.25 | +0.25 (+0.50%) | 8,502 |
| 2 Jan 2018 | INR | 52 | 52 | 50 | 50 | 50 | -1.5 (-2.91%) | 5,138 |
| 1 Jan 2018 | INR | 50.15 | 55.25 | 50.15 | 51.5 | 51.5 | -1.25 (-2.37%) | 6,539 |
| 29 Dec 2017 | INR | 51.3 | 53 | 50 | 52.75 | 52.75 | +0.45 (+0.86%) | 5,040 |
| 28 Dec 2017 | INR | 50 | 53 | 49.4 | 52.3 | 52.3 | +0.3 (+0.58%) | 4,403 |
| 27 Dec 2017 | INR | 51.5 | 54.95 | 51.5 | 52 | 52 | -0.55 (-1.05%) | 16,665 |
| 26 Dec 2017 | INR | 50.4 | 52.55 | 47.6 | 52.55 | 52.55 | +2.5 (+5.00%) | 24,644 |
| 22 Dec 2017 | INR | 50.85 | 50.85 | 46.7 | 50.05 | 50.05 | +1.1 (+2.25%) | 14,807 |
