| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 47.25 | 51.1 | 47.25 | 50.15 | 50.15 | -2.3 (-4.39%) | 627,732 |
| 5 Feb 2018 | INR | 50.55 | 53.1 | 50.5 | 52.45 | 52.45 | +0.25 (+0.48%) | 159,055 |
| 2 Feb 2018 | INR | 53.9 | 53.9 | 51 | 52.2 | 52.2 | -3.25 (-5.86%) | 305,198 |
| 1 Feb 2018 | INR | 54.95 | 57.6 | 52.35 | 55.45 | 55.45 | -0.2 (-0.36%) | 204,793 |
| 31 Jan 2018 | INR | 55.3 | 55.9 | 52.75 | 55.65 | 55.65 | +0.4 (+0.72%) | 1,664,130 |
| 30 Jan 2018 | INR | 55 | 56.3 | 51.1 | 55.25 | 55.25 | -1.15 (-2.04%) | 309,751 |
| 29 Jan 2018 | INR | 55 | 57.95 | 55 | 56.4 | 56.4 | +0.3 (+0.53%) | 671,288 |
| 25 Jan 2018 | INR | 54.6 | 56.6 | 53.3 | 56.1 | 56.1 | +0.55 (+0.99%) | 171,926 |
| 24 Jan 2018 | INR | 54.45 | 56.2 | 51.7 | 55.55 | 55.55 | +1.25 (+2.30%) | 532,020 |
| 23 Jan 2018 | INR | 57.75 | 57.85 | 54.1 | 54.3 | 54.3 | -2.5 (-4.40%) | 142,002 |
| 22 Jan 2018 | INR | 56.15 | 57.7 | 54.1 | 56.8 | 56.8 | +0.65 (+1.16%) | 293,392 |
| 19 Jan 2018 | INR | 57 | 59 | 54.6 | 56.15 | 56.15 | -0.1 (-0.18%) | 246,595 |
| 18 Jan 2018 | INR | 59.7 | 62.2 | 55.45 | 56.25 | 56.25 | -3.05 (-5.14%) | 784,157 |
| 17 Jan 2018 | INR | 62 | 63 | 57.55 | 59.3 | 59.3 | -3.35 (-5.35%) | 1,279,547 |
| 16 Jan 2018 | INR | 55.9 | 65.9 | 55.7 | 62.65 | 62.65 | +6.75 (+12.08%) | 6,311,984 |
| 15 Jan 2018 | INR | 47.5 | 55.9 | 46.75 | 55.9 | 55.9 | +9.3 (+19.96%) | 1,713,382 |
| 12 Jan 2018 | INR | 44.5 | 47.2 | 43.5 | 46.6 | 46.6 | +2.4 (+5.43%) | 298,562 |
| 11 Jan 2018 | INR | 42.05 | 44.7 | 42.05 | 44.2 | 44.2 | +0.9 (+2.08%) | 314,633 |
| 10 Jan 2018 | INR | 42.25 | 43.7 | 41.65 | 43.3 | 43.3 | +0.45 (+1.05%) | 110,833 |
| 8 Jan 2018 | INR | 43.5 | 44 | 42.3 | 42.85 | 42.85 | +0.25 (+0.59%) | 125,822 |
| 5 Jan 2018 | INR | 44.35 | 44.9 | 42.3 | 42.6 | 42.6 | -1.35 (-3.07%) | 80,943 |
| 4 Jan 2018 | INR | 43.65 | 44.65 | 42.5 | 43.95 | 43.95 | +1.4 (+3.29%) | 239,357 |
| 3 Jan 2018 | INR | 42.6 | 44 | 42.3 | 42.55 | 42.55 | +0.25 (+0.59%) | 195,268 |
| 2 Jan 2018 | INR | 40.45 | 42.95 | 40.45 | 42.3 | 42.3 | +2.05 (+5.09%) | 178,903 |
| 1 Jan 2018 | INR | 40.55 | 41.4 | 40.05 | 40.25 | 40.25 | -0.05 (-0.12%) | 65,826 |
| 29 Dec 2017 | INR | 40.8 | 40.8 | 40.1 | 40.3 | 40.3 | -0.05 (-0.12%) | 55,408 |
| 28 Dec 2017 | INR | 40.7 | 41.05 | 39.85 | 40.35 | 40.35 | +0.1 (+0.25%) | 125,236 |
| 27 Dec 2017 | INR | 40.4 | 41.6 | 39.5 | 40.25 | 40.25 | -0.15 (-0.37%) | 169,820 |
| 26 Dec 2017 | INR | 41.5 | 41.6 | 40.25 | 40.4 | 40.4 | -0.5 (-1.22%) | 473,905 |
| 22 Dec 2017 | INR | 40.85 | 42.05 | 40.55 | 40.9 | 40.9 | -0.05 (-0.12%) | 55,142 |
