| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 44.6 | 44.6 | 44.6 | 44.6 | 44.6 | -2.3 (-4.90%) | 2,232 |
| 5 Feb 2018 | INR | 46.9 | 46.9 | 46.9 | 46.9 | 46.9 | -2.45 (-4.96%) | 4,142 |
| 2 Feb 2018 | INR | 49.55 | 49.55 | 49.35 | 49.35 | 49.35 | -2.55 (-4.91%) | 1,449 |
| 1 Feb 2018 | INR | 52 | 54.45 | 51.7 | 51.9 | 51.9 | -2.5 (-4.60%) | 26,084 |
| 31 Jan 2018 | INR | 54.05 | 56 | 53 | 54.4 | 54.4 | -0.75 (-1.36%) | 61,409 |
| 30 Jan 2018 | INR | 54.05 | 55.9 | 53.75 | 55.15 | 55.15 | -1.4 (-2.48%) | 26,066 |
| 29 Jan 2018 | INR | 56.95 | 57.55 | 55.5 | 56.55 | 56.55 | +1.7 (+3.10%) | 28,125 |
| 25 Jan 2018 | INR | 55 | 56.7 | 54 | 54.85 | 54.85 | +0.55 (+1.01%) | 30,492 |
| 24 Jan 2018 | INR | 56 | 57.4 | 54 | 54.3 | 54.3 | -1.85 (-3.29%) | 25,221 |
| 23 Jan 2018 | INR | 55.9 | 58.3 | 55.1 | 56.15 | 56.15 | +0.2 (+0.36%) | 29,825 |
| 22 Jan 2018 | INR | 54.2 | 59.8 | 54.2 | 55.95 | 55.95 | -1.1 (-1.93%) | 69,493 |
| 19 Jan 2018 | INR | 57.75 | 57.75 | 57.05 | 57.05 | 57.05 | -3 (-5.00%) | 7,381 |
| 18 Jan 2018 | INR | 66.35 | 66.35 | 60.05 | 60.05 | 60.05 | -3.15 (-4.98%) | 49,406 |
| 17 Jan 2018 | INR | 63.2 | 63.2 | 58.65 | 63.2 | 63.2 | +3 (+4.98%) | 172,853 |
| 16 Jan 2018 | INR | 57 | 60.2 | 56.05 | 60.2 | 60.2 | +2.85 (+4.97%) | 200,829 |
| 15 Jan 2018 | INR | 57.35 | 57.35 | 52.05 | 57.35 | 57.35 | +2.7 (+4.94%) | 214,653 |
| 12 Jan 2018 | INR | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | +2.6 (+5.00%) | 18,419 |
| 11 Jan 2018 | INR | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | +2.45 (+4.94%) | 34,053 |
| 10 Jan 2018 | INR | 49.6 | 49.6 | 49.6 | 49.6 | 49.6 | +2.55 (+5.42%) | 5,799 |
| 8 Jan 2018 | INR | 46 | 48.3 | 46 | 47.05 | 47.05 | +1.05 (+2.28%) | 31,960 |
| 5 Jan 2018 | INR | 46.9 | 47.45 | 46 | 46 | 46 | -0.85 (-1.81%) | 14,514 |
| 4 Jan 2018 | INR | 46.1 | 48.2 | 46 | 46.85 | 46.85 | +0.4 (+0.86%) | 21,322 |
| 3 Jan 2018 | INR | 47.5 | 47.5 | 45.2 | 46.45 | 46.45 | +1.05 (+2.31%) | 13,114 |
| 2 Jan 2018 | INR | 48.45 | 48.45 | 45.25 | 45.4 | 45.4 | -1.1 (-2.37%) | 6,304 |
| 1 Jan 2018 | INR | 45 | 47.2 | 45 | 46.5 | 46.5 | +1.3 (+2.88%) | 31,095 |
| 29 Dec 2017 | INR | 46.5 | 46.7 | 44.5 | 45.2 | 45.2 | +0.45 (+1.01%) | 6,432 |
| 28 Dec 2017 | INR | 45.95 | 46.5 | 44 | 44.75 | 44.75 | -1.1 (-2.40%) | 29,724 |
| 27 Dec 2017 | INR | 43.05 | 46 | 43.05 | 45.85 | 45.85 | +0.8 (+1.78%) | 31,887 |
| 26 Dec 2017 | INR | 44.1 | 46.25 | 44 | 45.05 | 45.05 | +1 (+2.27%) | 14,725 |
| 22 Dec 2017 | INR | 44.7 | 45.25 | 43.55 | 44.05 | 44.05 | -0.2 (-0.45%) | 4,828 |
