| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 37 | 40.5 | 36.55 | 38.15 | 38.15 | -1.1 (-2.80%) | 100,193 |
| 5 Feb 2018 | INR | 39.35 | 41.8 | 36.55 | 39.25 | 39.25 | -0.55 (-1.38%) | 49,349 |
| 2 Feb 2018 | INR | 41 | 42.95 | 38.3 | 39.8 | 39.8 | -3.85 (-8.82%) | 84,413 |
| 1 Feb 2018 | INR | 43 | 44 | 40.95 | 43.65 | 43.65 | +0.75 (+1.75%) | 34,943 |
| 31 Jan 2018 | INR | 44.5 | 46 | 42.1 | 42.9 | 42.9 | -1.6 (-3.60%) | 50,798 |
| 30 Jan 2018 | INR | 44.15 | 44.95 | 43 | 44.5 | 44.5 | -0.55 (-1.22%) | 30,848 |
| 29 Jan 2018 | INR | 46.05 | 48 | 44.6 | 45.05 | 45.05 | -1.5 (-3.22%) | 43,550 |
| 25 Jan 2018 | INR | 49.1 | 49.75 | 45.6 | 46.55 | 46.55 | -2.5 (-5.10%) | 40,015 |
| 24 Jan 2018 | INR | 48.9 | 50.25 | 47.5 | 49.05 | 49.05 | -1.5 (-2.97%) | 16,470 |
| 23 Jan 2018 | INR | 49.95 | 53 | 48.2 | 50.55 | 50.55 | +0.6 (+1.20%) | 114,427 |
| 22 Jan 2018 | INR | 48 | 54 | 47.15 | 49.95 | 49.95 | +1.75 (+3.63%) | 58,448 |
| 19 Jan 2018 | INR | 51.9 | 51.9 | 47.6 | 48.2 | 48.2 | -1.7 (-3.41%) | 60,180 |
| 18 Jan 2018 | INR | 55 | 55.8 | 49.05 | 49.9 | 49.9 | -4.3 (-7.93%) | 161,874 |
| 17 Jan 2018 | INR | 52.8 | 56.95 | 52 | 54.2 | 54.2 | +0.8 (+1.50%) | 172,565 |
| 16 Jan 2018 | INR | 47.05 | 57 | 47 | 53.4 | 53.4 | +5 (+10.33%) | 644,473 |
| 15 Jan 2018 | INR | 47.8 | 51 | 45.05 | 48.4 | 48.4 | +2.15 (+4.65%) | 143,061 |
| 12 Jan 2018 | INR | 47.25 | 47.45 | 45.65 | 46.25 | 46.25 | +0.3 (+0.65%) | 29,057 |
| 11 Jan 2018 | INR | 45.3 | 46.45 | 44.2 | 45.95 | 45.95 | +0.65 (+1.43%) | 58,805 |
| 10 Jan 2018 | INR | 46.35 | 46.8 | 44.9 | 45.3 | 45.3 | -1 (-2.16%) | 40,156 |
| 8 Jan 2018 | INR | 47 | 48.4 | 45.25 | 46.3 | 46.3 | -0.7 (-1.49%) | 32,581 |
| 5 Jan 2018 | INR | 48 | 48.8 | 45 | 47 | 47 | -0.65 (-1.36%) | 45,102 |
| 4 Jan 2018 | INR | 47 | 48 | 46.05 | 47.65 | 47.65 | +1.4 (+3.03%) | 38,424 |
| 3 Jan 2018 | INR | 45.25 | 46.5 | 45.25 | 46.25 | 46.25 | +0.15 (+0.33%) | 52,718 |
| 2 Jan 2018 | INR | 46.9 | 47.6 | 45.55 | 46.1 | 46.1 | -0.8 (-1.71%) | 34,436 |
| 1 Jan 2018 | INR | 45.5 | 48.45 | 45.5 | 46.9 | 46.9 | +1.25 (+2.74%) | 55,382 |
| 29 Dec 2017 | INR | 46.8 | 46.8 | 45.15 | 45.65 | 45.65 | +0.4 (+0.88%) | 26,588 |
| 28 Dec 2017 | INR | 48.8 | 48.8 | 45 | 45.25 | 45.25 | -0.8 (-1.74%) | 42,022 |
| 27 Dec 2017 | INR | 49.3 | 49.3 | 45.85 | 46.05 | 46.05 | -1.15 (-2.44%) | 46,469 |
| 26 Dec 2017 | INR | 45.15 | 50 | 45.15 | 47.2 | 47.2 | 0.0 (0.0%) | 65,145 |
| 22 Dec 2017 | INR | 45.65 | 51 | 44.05 | 47.2 | 47.2 | +3.3 (+7.52%) | 139,675 |
