| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2018 | INR | 36.2 | 37.85 | 36.1 | 36.4 | 36.4 | -1.5 (-3.96%) | 7,955 |
| 29 Jan 2018 | INR | 37 | 38 | 36.1 | 37.9 | 37.9 | -0.1 (-0.26%) | 25,013 |
| 25 Jan 2018 | INR | 38.95 | 38.95 | 36.2 | 38 | 38 | +0.45 (+1.20%) | 18,171 |
| 24 Jan 2018 | INR | 38 | 38.8 | 37 | 37.55 | 37.55 | -0.25 (-0.66%) | 6,979 |
| 23 Jan 2018 | INR | 38.4 | 38.4 | 36.5 | 37.8 | 37.8 | +0.5 (+1.34%) | 10,477 |
| 22 Jan 2018 | INR | 39 | 39 | 35.75 | 37.3 | 37.3 | +0.05 (+0.13%) | 68,342 |
| 19 Jan 2018 | INR | 40.1 | 40.1 | 36.55 | 37.25 | 37.25 | -1.1 (-2.87%) | 16,567 |
| 18 Jan 2018 | INR | 38 | 39.9 | 36.2 | 38.35 | 38.35 | +0.35 (+0.92%) | 20,447 |
| 17 Jan 2018 | INR | 36.8 | 40.2 | 36.8 | 38 | 38 | -0.6 (-1.55%) | 37,530 |
| 16 Jan 2018 | INR | 40.95 | 40.95 | 38.3 | 38.6 | 38.6 | -1.7 (-4.22%) | 69,166 |
| 15 Jan 2018 | INR | 39.5 | 42.9 | 38.95 | 40.3 | 40.3 | -0.65 (-1.59%) | 60,155 |
| 12 Jan 2018 | INR | 41.85 | 43.9 | 40.5 | 40.95 | 40.95 | -1 (-2.38%) | 36,481 |
| 11 Jan 2018 | INR | 42 | 44.8 | 41.15 | 41.95 | 41.95 | -1.35 (-3.12%) | 108,758 |
| 10 Jan 2018 | INR | 43.5 | 44.9 | 43.3 | 43.3 | 43.3 | -4.6 (-9.60%) | 35,003 |
| 8 Jan 2018 | INR | 47.9 | 49.9 | 47.9 | 47.9 | 47.9 | -2.5 (-4.96%) | 93,527 |
| 5 Jan 2018 | INR | 50 | 50.95 | 48.05 | 50.4 | 50.4 | +1.8 (+3.70%) | 106,566 |
| 4 Jan 2018 | INR | 48.5 | 49 | 47.8 | 48.6 | 48.6 | +0.1 (+0.21%) | 63,306 |
| 3 Jan 2018 | INR | 48.5 | 48.9 | 47 | 48.5 | 48.5 | +1 (+2.11%) | 141,962 |
| 2 Jan 2018 | INR | 49.5 | 49.5 | 47 | 47.5 | 47.5 | -0.9 (-1.86%) | 86,002 |
| 1 Jan 2018 | INR | 48 | 49 | 46.55 | 48.4 | 48.4 | +1.5 (+3.20%) | 152,358 |
| 29 Dec 2017 | INR | 47 | 48 | 45.85 | 46.9 | 46.9 | +0.15 (+0.32%) | 119,614 |
| 28 Dec 2017 | INR | 47.5 | 48.5 | 45.5 | 46.75 | 46.75 | +0.05 (+0.11%) | 138,430 |
| 27 Dec 2017 | INR | 48.6 | 48.6 | 45.5 | 46.7 | 46.7 | -0.65 (-1.37%) | 186,458 |
| 26 Dec 2017 | INR | 49.45 | 49.6 | 46.05 | 47.35 | 47.35 | -0.25 (-0.53%) | 42,942 |
| 22 Dec 2017 | INR | 49 | 49.5 | 46 | 47.6 | 47.6 | +0.4 (+0.85%) | 110,757 |
| 21 Dec 2017 | INR | 51 | 51.05 | 46.5 | 47.2 | 47.2 | -1.45 (-2.98%) | 179,000 |
| 20 Dec 2017 | INR | 48.9 | 50 | 46.55 | 48.65 | 48.65 | +1.65 (+3.51%) | 440,116 |
| 19 Dec 2017 | INR | 45.8 | 47.5 | 44.25 | 47 | 47 | +0.85 (+1.84%) | 450,334 |
| 18 Dec 2017 | INR | 46.9 | 46.95 | 43 | 46.15 | 46.15 | +1.15 (+2.56%) | 584,347 |
| 15 Dec 2017 | INR | 44.1 | 48.5 | 43 | 45 | 45 | +2.55 (+6.01%) | 618,414 |
