| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 36 | 39.9 | 36 | 38.7 | 38.7 | -0.4 (-1.02%) | 9,306 |
| 5 Feb 2018 | INR | 35.5 | 42 | 35.5 | 39.1 | 39.1 | +0.35 (+0.90%) | 5,762 |
| 2 Feb 2018 | INR | 41.15 | 41.15 | 38 | 38.75 | 38.75 | -2.6 (-6.29%) | 6,529 |
| 1 Feb 2018 | INR | 44.9 | 45 | 41 | 41.35 | 41.35 | -2.5 (-5.70%) | 12,294 |
| 31 Jan 2018 | INR | 47.9 | 47.9 | 41.8 | 43.85 | 43.85 | -5.4 (-10.96%) | 36,569 |
| 30 Jan 2018 | INR | 49.15 | 50.5 | 48.45 | 49.25 | 49.25 | -1.75 (-3.43%) | 5,510 |
| 29 Jan 2018 | INR | 52 | 52.7 | 51 | 51 | 51 | -2.4 (-4.49%) | 9,325 |
| 25 Jan 2018 | INR | 56.9 | 57 | 50.1 | 53.4 | 53.4 | -1.05 (-1.93%) | 21,430 |
| 24 Jan 2018 | INR | 45.55 | 54.65 | 43.6 | 54.45 | 54.45 | +8.9 (+19.54%) | 67,532 |
| 23 Jan 2018 | INR | 45.25 | 46.5 | 45.2 | 45.55 | 45.55 | +0.35 (+0.77%) | 621 |
| 22 Jan 2018 | INR | 47 | 47 | 43.15 | 45.2 | 45.2 | -0.45 (-0.99%) | 15,224 |
| 19 Jan 2018 | INR | 45 | 46 | 44 | 45.65 | 45.65 | +0.25 (+0.55%) | 6,329 |
| 18 Jan 2018 | INR | 46.35 | 48.2 | 44.25 | 45.4 | 45.4 | -2.65 (-5.52%) | 10,035 |
| 17 Jan 2018 | INR | 48.05 | 48.7 | 47.95 | 48.05 | 48.05 | 0.0 (0.0%) | 854 |
| 16 Jan 2018 | INR | 48.4 | 49.7 | 47 | 48.05 | 48.05 | -0.35 (-0.72%) | 36,536 |
| 15 Jan 2018 | INR | 48.55 | 49.3 | 48 | 48.4 | 48.4 | +0.2 (+0.41%) | 5,905 |
| 12 Jan 2018 | INR | 50 | 50 | 48 | 48.2 | 48.2 | -1.45 (-2.92%) | 3,352 |
| 11 Jan 2018 | INR | 48.05 | 50.8 | 48.05 | 49.65 | 49.65 | +0.1 (+0.20%) | 4,047 |
| 10 Jan 2018 | INR | 48.75 | 50.45 | 48 | 49.55 | 49.55 | -1.15 (-2.27%) | 10,247 |
| 8 Jan 2018 | INR | 52.55 | 52.6 | 50.7 | 50.7 | 50.7 | -0.75 (-1.46%) | 1,442 |
| 5 Jan 2018 | INR | 52.5 | 52.5 | 50.5 | 51.45 | 51.45 | -0.75 (-1.44%) | 12,511 |
| 4 Jan 2018 | INR | 50.85 | 53.3 | 50.3 | 52.2 | 52.2 | +0.15 (+0.29%) | 3,570 |
| 3 Jan 2018 | INR | 53.8 | 53.8 | 52 | 52.05 | 52.05 | -0.8 (-1.51%) | 853 |
| 2 Jan 2018 | INR | 50.6 | 53.05 | 50.5 | 52.85 | 52.85 | 0.0 (0.0%) | 5,539 |
| 1 Jan 2018 | INR | 49 | 54.95 | 49 | 52.85 | 52.85 | -1 (-1.86%) | 6,213 |
| 29 Dec 2017 | INR | 49 | 54.9 | 49 | 53.85 | 53.85 | +3.5 (+6.95%) | 21,199 |
| 28 Dec 2017 | INR | 51.05 | 54.8 | 49.05 | 50.35 | 50.35 | -2.75 (-5.18%) | 10,254 |
| 27 Dec 2017 | INR | 56.8 | 56.8 | 53 | 53.1 | 53.1 | -0.45 (-0.84%) | 17,900 |
| 26 Dec 2017 | INR | 57.5 | 57.5 | 53 | 53.55 | 53.55 | +1.3 (+2.49%) | 30,021 |
| 22 Dec 2017 | INR | 47.95 | 54.4 | 47.85 | 52.25 | 52.25 | +5.1 (+10.82%) | 48,860 |
