| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 36.7 | 38.95 | 36.4 | 37.1 | 37.1 | -1.4 (-3.64%) | 6,813 |
| 5 Feb 2018 | INR | 37.9 | 40.95 | 37.9 | 38.5 | 38.5 | +0.4 (+1.05%) | 22,255 |
| 2 Feb 2018 | INR | 40 | 41.2 | 37.75 | 38.1 | 38.1 | -2.9 (-7.07%) | 12,061 |
| 1 Feb 2018 | INR | 41.9 | 41.9 | 40 | 41 | 41 | 0.0 (0.0%) | 16,306 |
| 31 Jan 2018 | INR | 40.5 | 41.1 | 39.3 | 41 | 41 | +1.5 (+3.80%) | 56,141 |
| 30 Jan 2018 | INR | 43.8 | 43.8 | 39.5 | 39.5 | 39.5 | -2.25 (-5.39%) | 6,134 |
| 29 Jan 2018 | INR | 40 | 42 | 40 | 41.75 | 41.75 | +0.9 (+2.20%) | 56,599 |
| 25 Jan 2018 | INR | 40.4 | 41.5 | 39.7 | 40.85 | 40.85 | +0.35 (+0.86%) | 8,121 |
| 24 Jan 2018 | INR | 40.65 | 41.45 | 40.15 | 40.5 | 40.5 | -0.15 (-0.37%) | 2,110 |
| 23 Jan 2018 | INR | 44.45 | 44.45 | 40.2 | 40.65 | 40.65 | -1.35 (-3.21%) | 4,861 |
| 22 Jan 2018 | INR | 40 | 42 | 40 | 42 | 42 | +1.9 (+4.74%) | 2,895 |
| 19 Jan 2018 | INR | 38.5 | 41.5 | 38.5 | 40.1 | 40.1 | -1.35 (-3.26%) | 10,476 |
| 18 Jan 2018 | INR | 43 | 44.2 | 40.75 | 41.45 | 41.45 | -1.95 (-4.49%) | 20,301 |
| 17 Jan 2018 | INR | 42.85 | 43.9 | 42 | 43.4 | 43.4 | -0.55 (-1.25%) | 27,491 |
| 16 Jan 2018 | INR | 45 | 45.7 | 43.1 | 43.95 | 43.95 | -0.95 (-2.12%) | 11,977 |
| 15 Jan 2018 | INR | 44.2 | 45.95 | 43.65 | 44.9 | 44.9 | +1.05 (+2.39%) | 15,203 |
| 12 Jan 2018 | INR | 44.05 | 44.8 | 43.25 | 43.85 | 43.85 | -0.2 (-0.45%) | 10,444 |
| 11 Jan 2018 | INR | 43 | 45 | 42.8 | 44.05 | 44.05 | -0.45 (-1.01%) | 7,304 |
| 10 Jan 2018 | INR | 44.05 | 46 | 43.8 | 44.5 | 44.5 | -1.05 (-2.31%) | 9,478 |
| 8 Jan 2018 | INR | 48.3 | 48.3 | 45 | 45.55 | 45.55 | -1.5 (-3.19%) | 10,461 |
| 5 Jan 2018 | INR | 48.3 | 48.3 | 45.5 | 47.05 | 47.05 | -0.6 (-1.26%) | 21,574 |
| 4 Jan 2018 | INR | 49.95 | 49.95 | 47 | 47.65 | 47.65 | +0.6 (+1.28%) | 17,740 |
| 3 Jan 2018 | INR | 47.95 | 48.3 | 46.4 | 47.05 | 47.05 | +1.6 (+3.52%) | 81,593 |
| 2 Jan 2018 | INR | 41.95 | 46.3 | 40 | 45.45 | 45.45 | +5.05 (+12.50%) | 92,415 |
| 1 Jan 2018 | INR | 39.85 | 41.9 | 38.5 | 40.4 | 40.4 | +1.15 (+2.93%) | 23,609 |
| 29 Dec 2017 | INR | 39.05 | 39.45 | 38.8 | 39.25 | 39.25 | +0.2 (+0.51%) | 4,203 |
| 28 Dec 2017 | INR | 39.1 | 39.35 | 38.5 | 39.05 | 39.05 | -0.05 (-0.13%) | 6,892 |
| 27 Dec 2017 | INR | 39.7 | 39.85 | 38.55 | 39.1 | 39.1 | +0.1 (+0.26%) | 9,845 |
| 26 Dec 2017 | INR | 39.5 | 39.5 | 38.7 | 39 | 39 | -0.2 (-0.51%) | 14,705 |
| 22 Dec 2017 | INR | 37.6 | 40.75 | 36.7 | 39.2 | 39.2 | +1.6 (+4.26%) | 20,970 |
