| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 35.15 | 35.8 | 35.15 | 35.2 | 35.2 | -1.8 (-4.86%) | 182,447 |
| 5 Feb 2018 | INR | 37.3 | 38 | 36.4 | 37 | 37 | -1.3 (-3.39%) | 260,305 |
| 2 Feb 2018 | INR | 39.6 | 39.6 | 37.85 | 38.3 | 38.3 | -1.5 (-3.77%) | 457,790 |
| 1 Feb 2018 | INR | 39.45 | 40.75 | 38 | 39.8 | 39.8 | +0.95 (+2.45%) | 415,261 |
| 31 Jan 2018 | INR | 39.45 | 39.5 | 38.5 | 38.85 | 38.85 | -0.2 (-0.51%) | 200,343 |
| 30 Jan 2018 | INR | 39.1 | 40 | 38.75 | 39.05 | 39.05 | -0.2 (-0.51%) | 234,168 |
| 29 Jan 2018 | INR | 41.1 | 41.5 | 39 | 39.25 | 39.25 | -1.65 (-4.03%) | 241,062 |
| 25 Jan 2018 | INR | 42.3 | 42.3 | 40.6 | 40.9 | 40.9 | -0.85 (-2.04%) | 184,466 |
| 24 Jan 2018 | INR | 42.25 | 42.8 | 40.95 | 41.75 | 41.75 | -0.15 (-0.36%) | 255,218 |
| 23 Jan 2018 | INR | 40.8 | 42.8 | 40 | 41.9 | 41.9 | +1.1 (+2.70%) | 260,872 |
| 22 Jan 2018 | INR | 40 | 41.9 | 39.2 | 40.8 | 40.8 | +0.25 (+0.62%) | 447,949 |
| 19 Jan 2018 | INR | 40.95 | 40.95 | 39.2 | 40.55 | 40.55 | -0.05 (-0.12%) | 207,277 |
| 18 Jan 2018 | INR | 42.5 | 42.8 | 40.5 | 40.6 | 40.6 | -1.3 (-3.10%) | 359,921 |
| 17 Jan 2018 | INR | 40.25 | 42.25 | 38.25 | 41.9 | 41.9 | +1.65 (+4.10%) | 478,080 |
| 16 Jan 2018 | INR | 42 | 42.75 | 40.1 | 40.25 | 40.25 | -1.95 (-4.62%) | 473,007 |
| 15 Jan 2018 | INR | 42.5 | 43.4 | 42 | 42.2 | 42.2 | -0.55 (-1.29%) | 244,621 |
| 12 Jan 2018 | INR | 43.15 | 44.25 | 42.1 | 42.75 | 42.75 | -1.05 (-2.40%) | 329,833 |
| 11 Jan 2018 | INR | 44 | 44.55 | 42.35 | 43.8 | 43.8 | -0.25 (-0.57%) | 446,885 |
| 10 Jan 2018 | INR | 42.8 | 44.25 | 41 | 44.05 | 44.05 | -0.65 (-1.45%) | 609,908 |
| 8 Jan 2018 | INR | 45.95 | 46.55 | 42.15 | 44.7 | 44.7 | +0.35 (+0.79%) | 2,101,376 |
| 5 Jan 2018 | INR | 43.9 | 44.35 | 40.2 | 44.35 | 44.35 | +2.1 (+4.97%) | 1,999,237 |
| 4 Jan 2018 | INR | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | +2 (+4.97%) | 391,645 |
| 3 Jan 2018 | INR | 39.95 | 40.25 | 39.55 | 40.25 | 40.25 | +1.9 (+4.95%) | 2,101,974 |
| 2 Jan 2018 | INR | 36.9 | 38.4 | 35.1 | 38.35 | 38.35 | +1.75 (+4.78%) | 810,625 |
| 1 Jan 2018 | INR | 35.1 | 36.75 | 34.3 | 36.6 | 36.6 | +1.6 (+4.57%) | 592,678 |
| 29 Dec 2017 | INR | 35.8 | 36.6 | 34.5 | 35 | 35 | -0.2 (-0.57%) | 451,380 |
| 28 Dec 2017 | INR | 34.15 | 36 | 34.1 | 35.2 | 35.2 | +0.35 (+1.00%) | 319,040 |
| 27 Dec 2017 | INR | 36.25 | 36.25 | 33.9 | 34.85 | 34.85 | -0.8 (-2.24%) | 382,467 |
| 26 Dec 2017 | INR | 36.4 | 36.75 | 34.5 | 35.65 | 35.65 | +0.2 (+0.56%) | 302,679 |
| 22 Dec 2017 | INR | 33.8 | 35.45 | 33.8 | 35.45 | 35.45 | +1.65 (+4.88%) | 430,715 |
