| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2018 | INR | 36.05 | 38.95 | 36.05 | 38.9 | 64.8333 | +1.8 (+4.85%) | 97,845 |
| 29 Jan 2018 | INR | 39.1 | 39.1 | 37.1 | 37.1 | 61.8333 | -1.95 (-4.99%) | 1,757 |
| 25 Jan 2018 | INR | 39 | 39.1 | 38.95 | 39.05 | 65.0833 | -1.95 (-4.76%) | 2,601 |
| 24 Jan 2018 | INR | 43.55 | 44 | 40.5 | 41 | 68.3333 | -1.5 (-3.53%) | 1,385 |
| 23 Jan 2018 | INR | 43.1 | 46.65 | 42.4 | 42.5 | 70.8333 | -2 (-4.49%) | 2,331 |
| 22 Jan 2018 | INR | 44.5 | 46 | 44.5 | 44.5 | 74.1667 | -2.25 (-4.81%) | 900 |
| 19 Jan 2018 | INR | 45 | 46.95 | 43.7 | 46.75 | 77.9167 | +1.75 (+3.89%) | 818 |
| 18 Jan 2018 | INR | 49 | 49.6 | 45 | 45 | 75 | -2.25 (-4.76%) | 1,922 |
| 17 Jan 2018 | INR | 43.8 | 47.25 | 43 | 47.25 | 78.75 | +2.25 (+5%) | 3,215 |
| 16 Jan 2018 | INR | 47 | 47 | 45 | 45 | 75 | -2.25 (-4.76%) | 21,631 |
| 15 Jan 2018 | INR | 48.5 | 48.5 | 46.25 | 47.25 | 78.75 | -1.3 (-2.68%) | 1,026 |
| 12 Jan 2018 | INR | 47.6 | 48.55 | 47.6 | 48.55 | 80.9167 | +0.65 (+1.36%) | 1,129 |
| 11 Jan 2018 | INR | 47.6 | 52.5 | 47.6 | 47.9 | 79.8333 | -2.1 (-4.20%) | 5,790 |
| 10 Jan 2018 | INR | 47 | 50 | 47 | 50 | 83.3333 | +1 (+2.04%) | 1,304 |
| 8 Jan 2018 | INR | 51.1 | 51.1 | 48.5 | 49 | 81.6667 | -0.1 (-0.20%) | 1,730 |
| 5 Jan 2018 | INR | 52.8 | 52.8 | 48.05 | 49.1 | 81.8333 | -1.45 (-2.87%) | 3,826 |
| 4 Jan 2018 | INR | 50.55 | 50.55 | 50.55 | 50.55 | 84.25 | 0.0 (0.0%) | 3,222 |
| 3 Jan 2018 | INR | 50.55 | 50.55 | 46 | 50.55 | 84.25 | +2.4 (+4.98%) | 23,372 |
| 2 Jan 2018 | INR | 47.9 | 48.15 | 44 | 48.15 | 80.25 | +2.25 (+4.90%) | 12,669 |
| 1 Jan 2018 | INR | 45.9 | 45.9 | 45.9 | 45.9 | 76.5 | +2.15 (+4.91%) | 4,040 |
| 29 Dec 2017 | INR | 43.75 | 43.75 | 43.75 | 43.75 | 72.9167 | 0.0 (0.0%) | 1,111 |
| 28 Dec 2017 | INR | 43.75 | 43.75 | 43.75 | 43.75 | 72.9167 | 0.0 (0.0%) | 877 |
| 27 Dec 2017 | INR | 43.75 | 43.75 | 43.75 | 43.75 | 72.9167 | 0.0 (0.0%) | 1,453 |
| 26 Dec 2017 | INR | 43.75 | 43.75 | 43.75 | 43.75 | 72.9167 | 0.0 (0.0%) | 420 |
| 22 Dec 2017 | INR | 43.75 | 43.75 | 41.8 | 43.75 | 72.9167 | 0.0 (0.0%) | 13,393 |
| 21 Dec 2017 | INR | 43.75 | 43.75 | 43.75 | 43.75 | 72.9167 | 0.0 (0.0%) | 1,101 |
| 20 Dec 2017 | INR | 43.75 | 43.75 | 43.75 | 43.75 | 72.9167 | 0.0 (0.0%) | 3,339 |
| 19 Dec 2017 | INR | 43.7 | 43.75 | 43 | 43.75 | 72.9167 | 0.0 (0.0%) | 7,836 |
| 18 Dec 2017 | INR | 42.35 | 43.75 | 41.3 | 43.75 | 72.9167 | +1.4 (+3.31%) | 11,005 |
| 15 Dec 2017 | INR | 41 | 42.7 | 41 | 42.35 | 70.5833 | -0.65 (-1.51%) | 4,776 |
