| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 45.35 | 45.35 | 38.05 | 43.05 | 43.05 | -2.3 (-5.07%) | 32,018 |
| 5 Feb 2018 | INR | 44.45 | 51.5 | 43.5 | 45.35 | 45.35 | -1.8 (-3.82%) | 23,935 |
| 2 Feb 2018 | INR | 49.05 | 49.1 | 46.55 | 47.15 | 47.15 | -3.2 (-6.36%) | 11,102 |
| 1 Feb 2018 | INR | 50.8 | 50.85 | 49.5 | 50.35 | 50.35 | +0.55 (+1.10%) | 967 |
| 31 Jan 2018 | INR | 51.8 | 51.8 | 49.25 | 49.8 | 49.8 | -0.4 (-0.80%) | 3,510 |
| 30 Jan 2018 | INR | 55.85 | 59.4 | 47.5 | 50.2 | 50.2 | +0.05 (+0.10%) | 21,470 |
| 29 Jan 2018 | INR | 49.4 | 51.5 | 49.4 | 50.15 | 50.15 | +0.1 (+0.20%) | 14,284 |
| 25 Jan 2018 | INR | 50.9 | 50.9 | 48.7 | 50.05 | 50.05 | +0.25 (+0.50%) | 4,201 |
| 24 Jan 2018 | INR | 52.4 | 52.4 | 49 | 49.8 | 49.8 | -1.3 (-2.54%) | 11,664 |
| 23 Jan 2018 | INR | 55.8 | 55.8 | 49.45 | 51.1 | 51.1 | -2.35 (-4.40%) | 53,202 |
| 22 Jan 2018 | INR | 55 | 56 | 52.05 | 53.45 | 53.45 | -0.7 (-1.29%) | 10,992 |
| 19 Jan 2018 | INR | 54.1 | 55.4 | 54 | 54.15 | 54.15 | -0.75 (-1.37%) | 7,556 |
| 18 Jan 2018 | INR | 54.4 | 55.9 | 54 | 54.9 | 54.9 | -0.7 (-1.26%) | 13,953 |
| 17 Jan 2018 | INR | 54.4 | 56 | 53.15 | 55.6 | 55.6 | -0.05 (-0.09%) | 8,546 |
| 16 Jan 2018 | INR | 57.25 | 57.3 | 54.4 | 55.65 | 55.65 | -2.35 (-4.05%) | 12,246 |
| 15 Jan 2018 | INR | 58 | 59.75 | 56.6 | 58 | 58 | +1 (+1.75%) | 12,858 |
| 12 Jan 2018 | INR | 57.5 | 60.5 | 56.95 | 57 | 57 | -1.15 (-1.98%) | 53,763 |
| 11 Jan 2018 | INR | 59.85 | 59.85 | 58 | 58.15 | 58.15 | -0.75 (-1.27%) | 8,479 |
| 10 Jan 2018 | INR | 58.15 | 60.1 | 58.15 | 58.9 | 58.9 | -1.4 (-2.32%) | 6,952 |
| 8 Jan 2018 | INR | 62.35 | 64 | 58.7 | 60.3 | 60.3 | +2.05 (+3.52%) | 14,631 |
| 5 Jan 2018 | INR | 61.4 | 61.4 | 58.05 | 58.25 | 58.25 | -1.7 (-2.84%) | 8,350 |
| 4 Jan 2018 | INR | 57.95 | 60.9 | 57 | 59.95 | 59.95 | +2.85 (+4.99%) | 46,811 |
| 3 Jan 2018 | INR | 57 | 57.1 | 55.6 | 57.1 | 57.1 | +1.25 (+2.24%) | 28,813 |
| 2 Jan 2018 | INR | 57 | 57.6 | 54.45 | 55.85 | 55.85 | -2.1 (-3.62%) | 29,514 |
| 1 Jan 2018 | INR | 59.7 | 61 | 57.05 | 57.95 | 57.95 | -1.75 (-2.93%) | 28,580 |
| 29 Dec 2017 | INR | 61.3 | 61.3 | 59.05 | 59.7 | 59.7 | +1.7 (+2.93%) | 5,971 |
| 28 Dec 2017 | INR | 55.75 | 60.45 | 55.75 | 58 | 58 | -0.7 (-1.19%) | 8,661 |
| 27 Dec 2017 | INR | 60.55 | 62.5 | 58 | 58.7 | 58.7 | -0.7 (-1.18%) | 51,959 |
| 26 Dec 2017 | INR | 55.75 | 60.1 | 55.45 | 59.4 | 59.4 | +4.5 (+8.20%) | 50,801 |
| 22 Dec 2017 | INR | 54.05 | 55.95 | 54 | 54.9 | 54.9 | +1.2 (+2.23%) | 13,628 |
