| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | INR | 44.5 | 44.5 | 40 | 43.4 | 43.4 | +0.9 (+2.12%) | 304 |
| 1 Feb 2018 | INR | 48 | 48 | 41.55 | 42.5 | 42.5 | +0.1 (+0.24%) | 2,993 |
| 31 Jan 2018 | INR | 42 | 46.35 | 41.4 | 42.4 | 42.4 | -0.75 (-1.74%) | 5,004 |
| 30 Jan 2018 | INR | 46 | 46 | 42 | 43.15 | 43.15 | -1.85 (-4.11%) | 2,471 |
| 29 Jan 2018 | INR | 44 | 46.5 | 44 | 45 | 45 | +2.35 (+5.51%) | 151 |
| 25 Jan 2018 | INR | 45.25 | 45.25 | 42.5 | 42.65 | 42.65 | -1.45 (-3.29%) | 1,815 |
| 24 Jan 2018 | INR | 47.55 | 47.55 | 44.05 | 44.1 | 44.1 | -1.95 (-4.23%) | 1,953 |
| 23 Jan 2018 | INR | 46.5 | 47.4 | 42 | 46.05 | 46.05 | +2.9 (+6.72%) | 4,331 |
| 22 Jan 2018 | INR | 43.05 | 45.8 | 43.05 | 43.15 | 43.15 | +0.5 (+1.17%) | 1,866 |
| 19 Jan 2018 | INR | 43 | 44 | 42.5 | 42.65 | 42.65 | -0.35 (-0.81%) | 5,901 |
| 18 Jan 2018 | INR | 49.65 | 49.65 | 42.25 | 43 | 43 | -1.4 (-3.15%) | 6,505 |
| 17 Jan 2018 | INR | 45 | 49 | 38.45 | 44.4 | 44.4 | +2.55 (+6.09%) | 11,862 |
| 16 Jan 2018 | INR | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.0 (0.0%) | 0 |
| 15 Jan 2018 | INR | 44.95 | 44.95 | 41.5 | 41.85 | 41.85 | -1.25 (-2.90%) | 540 |
| 12 Jan 2018 | INR | 43 | 47.2 | 42.1 | 43.1 | 43.1 | -3.8 (-8.10%) | 6,135 |
| 11 Jan 2018 | INR | 40.5 | 49 | 40.5 | 46.9 | 46.9 | +1.2 (+2.63%) | 3,235 |
| 10 Jan 2018 | INR | 45.7 | 45.7 | 45.7 | 45.7 | 45.7 | +3 (+7.03%) | 0 |
| 8 Jan 2018 | INR | 42.7 | 42.7 | 42.7 | 42.7 | 42.7 | -2.3 (-5.11%) | 200 |
| 5 Jan 2018 | INR | 47.45 | 47.5 | 45 | 45 | 45 | -1 (-2.17%) | 1,581 |
| 4 Jan 2018 | INR | 53.45 | 53.45 | 45 | 46 | 46 | +0.1 (+0.22%) | 1,036 |
| 3 Jan 2018 | INR | 41 | 48.6 | 41 | 45.9 | 45.9 | +4.4 (+10.60%) | 12,011 |
| 2 Jan 2018 | INR | 41.25 | 41.5 | 41.25 | 41.5 | 41.5 | -0.2 (-0.48%) | 132 |
| 1 Jan 2018 | INR | 41.6 | 44.8 | 40.85 | 41.7 | 41.7 | +0.1 (+0.24%) | 2,175 |
| 29 Dec 2017 | INR | 42.75 | 42.75 | 40.55 | 41.6 | 41.6 | +1.1 (+2.72%) | 479 |
| 28 Dec 2017 | INR | 40.3 | 42.75 | 40 | 40.5 | 40.5 | -2.25 (-5.26%) | 621 |
| 27 Dec 2017 | INR | 40.4 | 42.8 | 40.4 | 42.75 | 42.75 | +1.25 (+3.01%) | 711 |
| 26 Dec 2017 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | INR | 39.7 | 42 | 39.7 | 41.5 | 41.5 | 0.0 (0.0%) | 1,910 |
| 21 Dec 2017 | INR | 41.7 | 41.7 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 311 |
| 20 Dec 2017 | INR | 40.1 | 49.95 | 40.1 | 41.5 | 41.5 | +0.45 (+1.10%) | 5,121 |
