| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 30.5 | 33.3 | 30.5 | 31 | 31 | -0.75 (-2.36%) | 2,300 |
| 2 Feb 2018 | INR | 34.25 | 34.25 | 31.75 | 31.75 | 31.75 | -0.9 (-2.76%) | 2,784 |
| 1 Feb 2018 | INR | 31 | 32.65 | 31 | 32.65 | 32.65 | +1.55 (+4.98%) | 199 |
| 31 Jan 2018 | INR | 32 | 32 | 31.1 | 31.1 | 31.1 | -1.55 (-4.75%) | 250 |
| 30 Jan 2018 | INR | 32.7 | 32.75 | 32.6 | 32.65 | 32.65 | +1.45 (+4.65%) | 11,338 |
| 29 Jan 2018 | INR | 33.7 | 33.7 | 31.1 | 31.2 | 31.2 | -0.9 (-2.80%) | 5,003 |
| 25 Jan 2018 | INR | 34.1 | 35.15 | 31.85 | 32.1 | 32.1 | -1.4 (-4.18%) | 6,133 |
| 24 Jan 2018 | INR | 33.5 | 34.6 | 33.5 | 33.5 | 33.5 | 0.0 (0.0%) | 301 |
| 23 Jan 2018 | INR | 31.2 | 33.5 | 31.2 | 33.5 | 33.5 | +1.4 (+4.36%) | 184 |
| 22 Jan 2018 | INR | 33 | 33 | 31.15 | 32.1 | 32.1 | -0.65 (-1.98%) | 400 |
| 19 Jan 2018 | INR | 32.8 | 32.8 | 31 | 32.75 | 32.75 | +0.25 (+0.77%) | 369 |
| 18 Jan 2018 | INR | 30.5 | 32.8 | 30.25 | 32.5 | 32.5 | +1.05 (+3.34%) | 115 |
| 17 Jan 2018 | INR | 32 | 32.5 | 31.45 | 31.45 | 31.45 | -1.5 (-4.55%) | 930 |
| 16 Jan 2018 | INR | 32.95 | 32.95 | 31.45 | 32.95 | 32.95 | -0.05 (-0.15%) | 612 |
| 15 Jan 2018 | INR | 30.9 | 33 | 30.8 | 33 | 33 | +0.6 (+1.85%) | 936 |
| 12 Jan 2018 | INR | 30.5 | 32.4 | 30.35 | 32.4 | 32.4 | +1.5 (+4.85%) | 420 |
| 11 Jan 2018 | INR | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 0.0 (0.0%) | 100 |
| 10 Jan 2018 | INR | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | -1.5 (-4.63%) | 0 |
| 8 Jan 2018 | INR | 32 | 32.55 | 30.95 | 32.4 | 32.4 | +1.4 (+4.52%) | 1,690 |
| 5 Jan 2018 | INR | 30.5 | 31.9 | 30.4 | 31 | 31 | -1 (-3.13%) | 1,362 |
| 4 Jan 2018 | INR | 32 | 32 | 32 | 32 | 32 | +0.2 (+0.63%) | 1,230 |
| 3 Jan 2018 | INR | 31.35 | 31.8 | 31.35 | 31.8 | 31.8 | -1.15 (-3.49%) | 2,046 |
| 2 Jan 2018 | INR | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | +0.95 (+2.97%) | 866 |
| 1 Jan 2018 | INR | 32 | 32 | 32 | 32 | 32 | +1.5 (+4.92%) | 525 |
| 29 Dec 2017 | INR | 30.65 | 30.7 | 30.4 | 30.5 | 30.5 | -1.45 (-4.54%) | 1,385 |
| 28 Dec 2017 | INR | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.4 (-1.24%) | 237 |
| 27 Dec 2017 | INR | 32 | 33.7 | 30.5 | 32.35 | 32.35 | +0.25 (+0.78%) | 1,789 |
| 26 Dec 2017 | INR | 32.55 | 32.55 | 32.1 | 32.1 | 32.1 | +1.1 (+3.55%) | 325 |
| 22 Dec 2017 | INR | 31 | 31 | 31 | 31 | 31 | 0.0 (0.0%) | 400 |
| 21 Dec 2017 | INR | 31 | 31 | 31 | 31 | 31 | -1.1 (-3.43%) | 1,000 |
