| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 39 | 39 | 37.55 | 37.6 | 37.6 | -1.9 (-4.81%) | 7,249 |
| 5 Feb 2018 | INR | 38.1 | 40.7 | 37.75 | 39.5 | 39.5 | -0.15 (-0.38%) | 12,257 |
| 2 Feb 2018 | INR | 45 | 45 | 39.65 | 39.65 | 39.65 | -4.4 (-9.99%) | 36,027 |
| 1 Feb 2018 | INR | 43.8 | 45.6 | 43.75 | 44.05 | 44.05 | 0.0 (0.0%) | 1,402 |
| 31 Jan 2018 | INR | 44.35 | 45.15 | 42.8 | 44.05 | 44.05 | -1.35 (-2.97%) | 2,518 |
| 30 Jan 2018 | INR | 45 | 46.85 | 44.05 | 45.4 | 45.4 | -1.15 (-2.47%) | 10,011 |
| 29 Jan 2018 | INR | 50.15 | 50.15 | 46 | 46.55 | 46.55 | -2.35 (-4.81%) | 5,573 |
| 25 Jan 2018 | INR | 44.2 | 49.85 | 44.2 | 48.9 | 48.9 | +3.55 (+7.83%) | 29,871 |
| 24 Jan 2018 | INR | 46.7 | 47.8 | 44.8 | 45.35 | 45.35 | -2.2 (-4.63%) | 14,744 |
| 23 Jan 2018 | INR | 48 | 49.75 | 46.6 | 47.55 | 47.55 | -0.75 (-1.55%) | 14,906 |
| 22 Jan 2018 | INR | 49.8 | 52 | 48.25 | 48.3 | 48.3 | -0.5 (-1.02%) | 9,476 |
| 19 Jan 2018 | INR | 47.35 | 49.8 | 47 | 48.8 | 48.8 | +0.15 (+0.31%) | 19,591 |
| 18 Jan 2018 | INR | 53.45 | 53.45 | 47.55 | 48.65 | 48.65 | -0.95 (-1.92%) | 11,221 |
| 17 Jan 2018 | INR | 48.75 | 51 | 48.6 | 49.6 | 49.6 | -1 (-1.98%) | 6,522 |
| 16 Jan 2018 | INR | 52.5 | 54 | 50 | 50.6 | 50.6 | -2.7 (-5.07%) | 13,931 |
| 15 Jan 2018 | INR | 54.7 | 54.95 | 53 | 53.3 | 53.3 | -1.1 (-2.02%) | 12,451 |
| 12 Jan 2018 | INR | 56.5 | 57.2 | 53.6 | 54.4 | 54.4 | -2.05 (-3.63%) | 15,256 |
| 11 Jan 2018 | INR | 55 | 59 | 53.55 | 56.45 | 56.45 | +2.25 (+4.15%) | 52,978 |
| 10 Jan 2018 | INR | 51.5 | 55 | 50.3 | 54.2 | 54.2 | +2.55 (+4.94%) | 31,281 |
| 8 Jan 2018 | INR | 54 | 55 | 49.05 | 51.65 | 51.65 | -2.8 (-5.14%) | 37,524 |
| 5 Jan 2018 | INR | 55.05 | 58.95 | 53.15 | 54.45 | 54.45 | -3.4 (-5.88%) | 30,294 |
| 4 Jan 2018 | INR | 62.5 | 63.95 | 56.75 | 57.85 | 57.85 | -3.65 (-5.93%) | 58,932 |
| 3 Jan 2018 | INR | 55.95 | 61.5 | 55.95 | 61.5 | 61.5 | +5.55 (+9.92%) | 123,685 |
| 2 Jan 2018 | INR | 66 | 66 | 55.1 | 55.95 | 55.95 | -5.1 (-8.35%) | 128,185 |
| 1 Jan 2018 | INR | 53.7 | 61.7 | 52 | 61.05 | 61.05 | +9.6 (+18.66%) | 129,609 |
| 29 Dec 2017 | INR | 42.05 | 51.45 | 41 | 51.45 | 51.45 | +8.55 (+19.93%) | 91,178 |
| 28 Dec 2017 | INR | 38 | 43.95 | 37.8 | 42.9 | 42.9 | +4.95 (+13.04%) | 26,691 |
| 27 Dec 2017 | INR | 39.95 | 40.05 | 37 | 37.95 | 37.95 | -1.55 (-3.92%) | 10,268 |
| 26 Dec 2017 | INR | 38.5 | 40 | 38.5 | 39.5 | 39.5 | +1.4 (+3.67%) | 7,067 |
| 22 Dec 2017 | INR | 37.55 | 38.5 | 37.15 | 38.1 | 38.1 | +0.05 (+0.13%) | 2,474 |
