| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 35.2 | 35.85 | 33 | 34.15 | 34.15 | -2.05 (-5.66%) | 105,831 |
| 5 Feb 2018 | INR | 35.6 | 36.7 | 35 | 36.2 | 36.2 | +0.35 (+0.98%) | 53,989 |
| 2 Feb 2018 | INR | 37 | 37.5 | 34.65 | 35.85 | 35.85 | -1.05 (-2.85%) | 108,854 |
| 1 Feb 2018 | INR | 37.05 | 37.7 | 36.5 | 36.9 | 36.9 | 0.0 (0.0%) | 65,619 |
| 31 Jan 2018 | INR | 38 | 38.5 | 36.75 | 36.9 | 36.9 | -1.6 (-4.16%) | 115,803 |
| 30 Jan 2018 | INR | 39.5 | 39.5 | 38 | 38.5 | 38.5 | -0.55 (-1.41%) | 38,427 |
| 29 Jan 2018 | INR | 42.4 | 42.4 | 38.8 | 39.05 | 39.05 | -1.35 (-3.34%) | 60,581 |
| 25 Jan 2018 | INR | 41 | 41.85 | 40.25 | 40.4 | 40.4 | -0.95 (-2.30%) | 95,926 |
| 24 Jan 2018 | INR | 41.4 | 42.35 | 40.9 | 41.35 | 41.35 | -1.05 (-2.48%) | 95,156 |
| 23 Jan 2018 | INR | 40.05 | 42.75 | 40.05 | 42.4 | 42.4 | +1.95 (+4.82%) | 239,089 |
| 22 Jan 2018 | INR | 41.45 | 41.6 | 40.05 | 40.45 | 40.45 | +0.05 (+0.12%) | 102,205 |
| 19 Jan 2018 | INR | 41 | 41.75 | 39.2 | 40.4 | 40.4 | -0.4 (-0.98%) | 224,593 |
| 18 Jan 2018 | INR | 43.75 | 43.75 | 40.5 | 40.8 | 40.8 | -1.75 (-4.11%) | 144,737 |
| 17 Jan 2018 | INR | 40.45 | 43.2 | 40.45 | 42.55 | 42.55 | +1.3 (+3.15%) | 193,007 |
| 16 Jan 2018 | INR | 44.9 | 44.9 | 40.3 | 41.25 | 41.25 | -3.15 (-7.09%) | 463,182 |
| 15 Jan 2018 | INR | 44.8 | 45.75 | 43.65 | 44.4 | 44.4 | +0.85 (+1.95%) | 142,558 |
| 12 Jan 2018 | INR | 45.65 | 46.3 | 42.5 | 43.55 | 43.55 | -0.95 (-2.13%) | 136,244 |
| 11 Jan 2018 | INR | 42.9 | 46.2 | 42.7 | 44.5 | 44.5 | +1.1 (+2.53%) | 219,170 |
| 10 Jan 2018 | INR | 43 | 43.8 | 41.65 | 43.4 | 43.4 | -0.75 (-1.70%) | 174,919 |
| 8 Jan 2018 | INR | 42.35 | 44.7 | 41 | 44.15 | 44.15 | +1.95 (+4.62%) | 347,151 |
| 5 Jan 2018 | INR | 39.7 | 43 | 39.3 | 42.2 | 42.2 | +2.55 (+6.43%) | 478,987 |
| 4 Jan 2018 | INR | 39.1 | 40.9 | 39.1 | 39.65 | 39.65 | -0.05 (-0.13%) | 155,253 |
| 3 Jan 2018 | INR | 40.35 | 40.35 | 38.75 | 39.7 | 39.7 | +0.35 (+0.89%) | 95,022 |
| 2 Jan 2018 | INR | 40.9 | 40.9 | 38.5 | 39.35 | 39.35 | -0.2 (-0.51%) | 97,812 |
| 1 Jan 2018 | INR | 38 | 40.5 | 38 | 39.55 | 39.55 | +1.85 (+4.91%) | 166,383 |
| 29 Dec 2017 | INR | 38 | 38.9 | 37.2 | 37.7 | 37.7 | +0.3 (+0.80%) | 134,821 |
| 28 Dec 2017 | INR | 37.6 | 38.45 | 37.2 | 37.4 | 37.4 | -0.15 (-0.40%) | 64,554 |
| 27 Dec 2017 | INR | 38.9 | 39.15 | 37.35 | 37.55 | 37.55 | -0.75 (-1.96%) | 69,189 |
| 26 Dec 2017 | INR | 39.2 | 39.2 | 38 | 38.3 | 38.3 | -0.35 (-0.91%) | 420,063 |
| 22 Dec 2017 | INR | 39 | 39.75 | 38.15 | 38.65 | 38.65 | -0.6 (-1.53%) | 87,942 |
