| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 32.65 | 36.5 | 32.65 | 36.5 | 36.5 | -0.75 (-2.01%) | 95 |
| 5 Feb 2018 | INR | 37.9 | 37.9 | 30.55 | 37.25 | 37.25 | +4.6 (+14.09%) | 1,338 |
| 2 Feb 2018 | INR | 35 | 36 | 31.9 | 32.65 | 32.65 | -5.2 (-13.74%) | 1,195 |
| 1 Feb 2018 | INR | 33.8 | 38.4 | 33.8 | 37.85 | 37.85 | +2.8 (+7.99%) | 562 |
| 31 Jan 2018 | INR | 34.4 | 35.55 | 34.4 | 35.05 | 35.05 | -1.95 (-5.27%) | 1,760 |
| 30 Jan 2018 | INR | 37 | 37 | 37 | 37 | 37 | 0.0 (0.0%) | 1 |
| 29 Jan 2018 | INR | 38.5 | 38.5 | 36.5 | 37 | 37 | +1 (+2.78%) | 287 |
| 25 Jan 2018 | INR | 36 | 38.85 | 35.3 | 36 | 36 | -2.95 (-7.57%) | 594 |
| 24 Jan 2018 | INR | 37.65 | 39.95 | 37.6 | 38.95 | 38.95 | +1.35 (+3.59%) | 5,237 |
| 23 Jan 2018 | INR | 40.75 | 40.75 | 37.6 | 37.6 | 37.6 | -3.1 (-7.62%) | 727 |
| 22 Jan 2018 | INR | 38 | 40.75 | 37.05 | 40.7 | 40.7 | +2.1 (+5.44%) | 443 |
| 19 Jan 2018 | INR | 42.45 | 42.45 | 35.35 | 38.6 | 38.6 | -1.4 (-3.50%) | 2,224 |
| 18 Jan 2018 | INR | 40.2 | 42.5 | 38 | 40 | 40 | -2.5 (-5.88%) | 1,260 |
| 17 Jan 2018 | INR | 42.5 | 42.5 | 42.5 | 42.5 | 42.5 | +2.3 (+5.72%) | 0 |
| 16 Jan 2018 | INR | 40.25 | 42.8 | 38.15 | 40.2 | 40.2 | -0.05 (-0.12%) | 527 |
| 15 Jan 2018 | INR | 37.5 | 45.95 | 37.5 | 40.25 | 40.25 | +0.35 (+0.88%) | 2,088 |
| 12 Jan 2018 | INR | 37.65 | 39.9 | 37.65 | 39.9 | 39.9 | +2.4 (+6.40%) | 691 |
| 11 Jan 2018 | INR | 37.5 | 39.9 | 37.5 | 37.5 | 37.5 | -2.45 (-6.13%) | 90 |
| 10 Jan 2018 | INR | 40.4 | 40.4 | 37.25 | 39.95 | 39.95 | +0.25 (+0.63%) | 3,171 |
| 8 Jan 2018 | INR | 37 | 43.45 | 33.15 | 39.7 | 39.7 | +1.4 (+3.66%) | 7,069 |
| 5 Jan 2018 | INR | 40.5 | 40.5 | 38 | 38.3 | 38.3 | -0.9 (-2.30%) | 3,421 |
| 4 Jan 2018 | INR | 43.9 | 43.9 | 37.15 | 39.2 | 39.2 | -2.25 (-5.43%) | 575 |
| 3 Jan 2018 | INR | 40.05 | 42.8 | 40.05 | 41.45 | 41.45 | -1.55 (-3.60%) | 2,702 |
| 2 Jan 2018 | INR | 47.9 | 47.9 | 39.55 | 43 | 43 | +1.15 (+2.75%) | 742 |
| 1 Jan 2018 | INR | 45.95 | 45.95 | 39.1 | 41.85 | 41.85 | -0.15 (-0.36%) | 1,902 |
| 29 Dec 2017 | INR | 42 | 42 | 38.85 | 42 | 42 | +0.55 (+1.33%) | 2,368 |
| 28 Dec 2017 | INR | 46.2 | 46.2 | 40 | 41.45 | 41.45 | -1.55 (-3.60%) | 1,254 |
| 27 Dec 2017 | INR | 42.95 | 43 | 42.95 | 43 | 43 | +0.6 (+1.42%) | 180 |
| 26 Dec 2017 | INR | 31.65 | 45.45 | 31.65 | 42.4 | 42.4 | +4.35 (+11.43%) | 4,416 |
| 22 Dec 2017 | INR | 42.8 | 42.8 | 38.05 | 38.05 | 38.05 | -0.95 (-2.44%) | 50 |
