| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 35.1 | 36.95 | 34.15 | 35.75 | 35.75 | -1.6 (-4.28%) | 83,347 |
| 5 Feb 2018 | INR | 39 | 39 | 37 | 37.35 | 37.35 | -2 (-5.08%) | 119,880 |
| 2 Feb 2018 | INR | 42 | 42 | 38.85 | 39.35 | 39.35 | -4.4 (-10.06%) | 264,428 |
| 1 Feb 2018 | INR | 43.45 | 44.45 | 43.2 | 43.75 | 43.75 | +0.6 (+1.39%) | 56,227 |
| 31 Jan 2018 | INR | 43.5 | 43.75 | 42.55 | 43.15 | 43.15 | -0.6 (-1.37%) | 36,628 |
| 30 Jan 2018 | INR | 44 | 44.2 | 43.55 | 43.75 | 43.75 | -0.1 (-0.23%) | 46,001 |
| 29 Jan 2018 | INR | 44.6 | 44.6 | 43.55 | 43.85 | 43.85 | -0.3 (-0.68%) | 51,509 |
| 25 Jan 2018 | INR | 45.05 | 45.05 | 44 | 44.15 | 44.15 | -0.45 (-1.01%) | 50,520 |
| 24 Jan 2018 | INR | 44.95 | 45.3 | 44.5 | 44.6 | 44.6 | -0.6 (-1.33%) | 60,920 |
| 23 Jan 2018 | INR | 45.05 | 45.45 | 45 | 45.2 | 45.2 | +0.15 (+0.33%) | 26,905 |
| 22 Jan 2018 | INR | 45.55 | 45.7 | 45 | 45.05 | 45.05 | -0.4 (-0.88%) | 32,083 |
| 19 Jan 2018 | INR | 45.95 | 46.2 | 44.85 | 45.45 | 45.45 | -0.3 (-0.66%) | 72,487 |
| 18 Jan 2018 | INR | 47.35 | 47.35 | 45.55 | 45.75 | 45.75 | -0.8 (-1.72%) | 60,727 |
| 17 Jan 2018 | INR | 47 | 47 | 45.6 | 46.55 | 46.55 | -0.3 (-0.64%) | 69,030 |
| 16 Jan 2018 | INR | 49 | 49 | 46.7 | 46.85 | 46.85 | -1.75 (-3.60%) | 68,232 |
| 15 Jan 2018 | INR | 49.55 | 49.85 | 48.5 | 48.6 | 48.6 | 0.0 (0.0%) | 136,713 |
| 12 Jan 2018 | INR | 46.55 | 50.1 | 46.55 | 48.6 | 48.6 | +1.7 (+3.62%) | 410,420 |
| 11 Jan 2018 | INR | 47 | 47.35 | 46.8 | 46.9 | 46.9 | -0.2 (-0.42%) | 51,757 |
| 10 Jan 2018 | INR | 47.25 | 47.8 | 46.9 | 47.1 | 47.1 | -0.9 (-1.88%) | 48,103 |
| 8 Jan 2018 | INR | 47.3 | 48.8 | 47.15 | 48 | 48 | +0.7 (+1.48%) | 107,373 |
| 5 Jan 2018 | INR | 47.6 | 47.9 | 47.15 | 47.3 | 47.3 | -0.35 (-0.73%) | 55,051 |
| 4 Jan 2018 | INR | 48.75 | 48.75 | 47.4 | 47.65 | 47.65 | -0.45 (-0.94%) | 86,790 |
| 3 Jan 2018 | INR | 48.4 | 49 | 47.8 | 48.1 | 48.1 | +1.65 (+3.55%) | 203,281 |
| 2 Jan 2018 | INR | 47.55 | 47.75 | 46 | 46.45 | 46.45 | -0.95 (-2.00%) | 69,864 |
| 1 Jan 2018 | INR | 47.05 | 47.85 | 47 | 47.4 | 47.4 | +0.1 (+0.21%) | 35,115 |
| 29 Dec 2017 | INR | 48 | 48.3 | 47.05 | 47.3 | 47.3 | -0.5 (-1.05%) | 100,007 |
| 28 Dec 2017 | INR | 47.35 | 49 | 47.35 | 47.8 | 47.8 | +1.4 (+3.02%) | 150,195 |
| 27 Dec 2017 | INR | 47 | 47.05 | 46.15 | 46.4 | 46.4 | -0.55 (-1.17%) | 43,748 |
| 26 Dec 2017 | INR | 47.45 | 47.8 | 46.65 | 46.95 | 46.95 | 0.0 (0.0%) | 73,955 |
| 22 Dec 2017 | INR | 44.6 | 47.8 | 44.6 | 46.95 | 46.95 | +2.5 (+5.62%) | 171,547 |
