| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 53 | 54 | 45.35 | 52.9 | 52.9 | -1.55 (-2.85%) | 55,158 |
| 5 Feb 2018 | INR | 54.7 | 55.15 | 53.7 | 54.45 | 54.45 | -1.05 (-1.89%) | 37,419 |
| 2 Feb 2018 | INR | 57.4 | 60.6 | 55 | 55.5 | 55.5 | -2.6 (-4.48%) | 162,694 |
| 1 Feb 2018 | INR | 56.2 | 59.9 | 56 | 58.1 | 58.1 | +2.2 (+3.94%) | 114,062 |
| 31 Jan 2018 | INR | 55.7 | 56.9 | 55.35 | 55.9 | 55.9 | -0.15 (-0.27%) | 13,594 |
| 30 Jan 2018 | INR | 57 | 57.65 | 55.55 | 56.05 | 56.05 | -0.45 (-0.80%) | 32,614 |
| 29 Jan 2018 | INR | 60.7 | 60.7 | 56.15 | 56.5 | 56.5 | -2.25 (-3.83%) | 29,115 |
| 25 Jan 2018 | INR | 59.1 | 60.4 | 58.4 | 58.75 | 58.75 | -0.3 (-0.51%) | 32,071 |
| 24 Jan 2018 | INR | 61.85 | 61.85 | 58.7 | 59.05 | 59.05 | -2.8 (-4.53%) | 51,203 |
| 23 Jan 2018 | INR | 58.15 | 62.5 | 57.1 | 61.85 | 61.85 | +4.85 (+8.51%) | 255,944 |
| 22 Jan 2018 | INR | 57.05 | 57.8 | 56.3 | 57 | 57 | +0.5 (+0.88%) | 20,257 |
| 19 Jan 2018 | INR | 56.5 | 58.05 | 56.15 | 56.5 | 56.5 | +0.6 (+1.07%) | 44,049 |
| 18 Jan 2018 | INR | 58.65 | 58.7 | 55.5 | 55.9 | 55.9 | -2.45 (-4.20%) | 106,416 |
| 17 Jan 2018 | INR | 59.9 | 59.9 | 56.5 | 58.35 | 58.35 | +0.05 (+0.09%) | 54,481 |
| 16 Jan 2018 | INR | 61.35 | 62.45 | 57.55 | 58.3 | 58.3 | -3.1 (-5.05%) | 116,220 |
| 15 Jan 2018 | INR | 62.5 | 62.95 | 61.15 | 61.4 | 61.4 | -1.05 (-1.68%) | 70,442 |
| 12 Jan 2018 | INR | 63 | 63.8 | 60.8 | 62.45 | 62.45 | +0.05 (+0.08%) | 131,134 |
| 11 Jan 2018 | INR | 62.1 | 64.25 | 61.85 | 62.4 | 62.4 | +0.1 (+0.16%) | 57,355 |
| 10 Jan 2018 | INR | 63.35 | 64.25 | 62 | 62.3 | 62.3 | -3.7 (-5.61%) | 56,102 |
| 8 Jan 2018 | INR | 68.3 | 68.3 | 65.5 | 66 | 66 | -1.3 (-1.93%) | 136,619 |
| 5 Jan 2018 | INR | 64.7 | 68.15 | 64.65 | 67.3 | 67.3 | +3.2 (+4.99%) | 282,370 |
| 4 Jan 2018 | INR | 62.6 | 66.8 | 62.5 | 64.1 | 64.1 | +1.8 (+2.89%) | 256,496 |
| 3 Jan 2018 | INR | 63.05 | 64 | 61.9 | 62.3 | 62.3 | +0.25 (+0.40%) | 114,120 |
| 2 Jan 2018 | INR | 64.5 | 65.15 | 61.6 | 62.05 | 62.05 | -2.15 (-3.35%) | 147,479 |
| 1 Jan 2018 | INR | 65.95 | 68.35 | 63.15 | 64.2 | 64.2 | -1.1 (-1.68%) | 442,332 |
| 29 Dec 2017 | INR | 58.7 | 66 | 57.55 | 65.3 | 65.3 | +7.55 (+13.07%) | 1,264,024 |
| 28 Dec 2017 | INR | 54.65 | 58.5 | 54.3 | 57.75 | 57.75 | +3.7 (+6.85%) | 488,408 |
| 27 Dec 2017 | INR | 52.95 | 55.3 | 52.95 | 54.05 | 54.05 | +1.1 (+2.08%) | 150,040 |
| 26 Dec 2017 | INR | 53 | 53.4 | 52.5 | 52.95 | 52.95 | +0.2 (+0.38%) | 32,053 |
| 22 Dec 2017 | INR | 53 | 53.1 | 52.45 | 52.75 | 52.75 | -0.2 (-0.38%) | 40,935 |
