| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 30.05 | 31.5 | 30 | 30.4 | 30.4 | -1 (-3.18%) | 2,590 |
| 2 Feb 2018 | INR | 31.25 | 33.9 | 30.1 | 31.4 | 31.4 | -0.95 (-2.94%) | 5,399 |
| 1 Feb 2018 | INR | 32.75 | 33.3 | 31.75 | 32.35 | 32.35 | +0.65 (+2.05%) | 1,724 |
| 31 Jan 2018 | INR | 33.3 | 34.5 | 31.6 | 31.7 | 31.7 | -3 (-8.65%) | 16,149 |
| 30 Jan 2018 | INR | 33.7 | 35.55 | 33.15 | 34.7 | 34.7 | -0.95 (-2.66%) | 2,888 |
| 29 Jan 2018 | INR | 37.7 | 37.7 | 34.25 | 35.65 | 35.65 | +1.2 (+3.48%) | 1,408 |
| 25 Jan 2018 | INR | 37 | 37 | 33.75 | 34.45 | 34.45 | -0.2 (-0.58%) | 1,890 |
| 24 Jan 2018 | INR | 34.25 | 35.6 | 33.75 | 34.65 | 34.65 | -0.8 (-2.26%) | 1,029 |
| 23 Jan 2018 | INR | 35.3 | 36.2 | 35.25 | 35.45 | 35.45 | -1 (-2.74%) | 1,297 |
| 22 Jan 2018 | INR | 36.5 | 38 | 35.1 | 36.45 | 36.45 | +1.15 (+3.26%) | 26,675 |
| 19 Jan 2018 | INR | 37.9 | 37.9 | 33.75 | 35.3 | 35.3 | +1.2 (+3.52%) | 13,580 |
| 18 Jan 2018 | INR | 36.05 | 36.85 | 34 | 34.1 | 34.1 | -2.35 (-6.45%) | 8,104 |
| 17 Jan 2018 | INR | 35.3 | 36.85 | 35.2 | 36.45 | 36.45 | +0.35 (+0.97%) | 4,141 |
| 16 Jan 2018 | INR | 36.5 | 37.7 | 35.6 | 36.1 | 36.1 | -1.5 (-3.99%) | 11,896 |
| 15 Jan 2018 | INR | 42 | 42 | 37.05 | 37.6 | 37.6 | +0.05 (+0.13%) | 33,344 |
| 12 Jan 2018 | INR | 35.5 | 39.75 | 35.5 | 37.55 | 37.55 | +2.5 (+7.13%) | 48,364 |
| 11 Jan 2018 | INR | 32 | 35.95 | 32 | 35.05 | 35.05 | +0.75 (+2.19%) | 25,097 |
| 10 Jan 2018 | INR | 35.95 | 35.95 | 33.6 | 34.3 | 34.3 | -1.7 (-4.72%) | 18,673 |
| 8 Jan 2018 | INR | 36.1 | 37 | 33.3 | 36 | 36 | +0.6 (+1.69%) | 9,979 |
| 5 Jan 2018 | INR | 33.25 | 37.45 | 33.25 | 35.4 | 35.4 | +1.2 (+3.51%) | 29,097 |
| 4 Jan 2018 | INR | 32.5 | 35.65 | 31 | 34.2 | 34.2 | +2.45 (+7.72%) | 9,528 |
| 3 Jan 2018 | INR | 30.9 | 32.8 | 30.9 | 31.75 | 31.75 | +1.65 (+5.48%) | 14,507 |
| 2 Jan 2018 | INR | 31.15 | 31.15 | 29.7 | 30.1 | 30.1 | -0.25 (-0.82%) | 2,450 |
| 1 Jan 2018 | INR | 30.05 | 30.9 | 30.05 | 30.35 | 30.35 | -0.5 (-1.62%) | 33,718 |
| 29 Dec 2017 | INR | 31.15 | 31.9 | 30.8 | 30.85 | 30.85 | -0.4 (-1.28%) | 4,603 |
| 28 Dec 2017 | INR | 31.05 | 31.95 | 31.05 | 31.25 | 31.25 | +0.2 (+0.64%) | 3,138 |
| 27 Dec 2017 | INR | 31.5 | 31.9 | 31 | 31.05 | 31.05 | -0.95 (-2.97%) | 2,980 |
| 26 Dec 2017 | INR | 31.95 | 32 | 31.95 | 32 | 32 | +0.35 (+1.11%) | 2 |
| 22 Dec 2017 | INR | 31.2 | 32.9 | 31.2 | 31.65 | 31.65 | -0.05 (-0.16%) | 8,326 |
| 21 Dec 2017 | INR | 31 | 31.7 | 30.65 | 31.7 | 31.7 | +0.85 (+2.76%) | 1,079 |
