| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 39.9 | 39.9 | 36.6 | 36.8 | 36.8 | -2.3 (-5.88%) | 16,605 |
| 5 Feb 2018 | INR | 37.15 | 40 | 37.15 | 39.1 | 39.1 | -0.6 (-1.51%) | 4,414 |
| 2 Feb 2018 | INR | 40.45 | 40.95 | 38.55 | 39.7 | 39.7 | -2.2 (-5.25%) | 12,572 |
| 1 Feb 2018 | INR | 43.8 | 43.9 | 41.7 | 41.9 | 41.9 | -0.8 (-1.87%) | 5,353 |
| 31 Jan 2018 | INR | 42.9 | 43.5 | 41 | 42.7 | 42.7 | -0.35 (-0.81%) | 15,353 |
| 30 Jan 2018 | INR | 44 | 44 | 41.85 | 43.05 | 43.05 | -0.65 (-1.49%) | 7,805 |
| 29 Jan 2018 | INR | 46.55 | 46.9 | 43.5 | 43.7 | 43.7 | -3.6 (-7.61%) | 17,285 |
| 25 Jan 2018 | INR | 46.85 | 48.3 | 46.1 | 47.3 | 47.3 | +0.45 (+0.96%) | 17,345 |
| 24 Jan 2018 | INR | 47.7 | 47.8 | 45.85 | 46.85 | 46.85 | -0.95 (-1.99%) | 21,677 |
| 23 Jan 2018 | INR | 47.4 | 50.8 | 46.15 | 47.8 | 47.8 | +0.1 (+0.21%) | 28,364 |
| 22 Jan 2018 | INR | 49.3 | 49.35 | 47.3 | 47.7 | 47.7 | -0.5 (-1.04%) | 15,793 |
| 19 Jan 2018 | INR | 50 | 52.7 | 47.55 | 48.2 | 48.2 | -2 (-3.98%) | 11,562 |
| 18 Jan 2018 | INR | 54.1 | 54.15 | 49 | 50.2 | 50.2 | -2.05 (-3.92%) | 37,688 |
| 17 Jan 2018 | INR | 56.4 | 56.4 | 50.1 | 52.25 | 52.25 | -1.7 (-3.15%) | 62,732 |
| 16 Jan 2018 | INR | 52.05 | 57 | 51.95 | 53.95 | 53.95 | +1.8 (+3.45%) | 170,793 |
| 15 Jan 2018 | INR | 51.3 | 52.8 | 51.3 | 52.15 | 52.15 | +1.7 (+3.37%) | 54,487 |
| 12 Jan 2018 | INR | 50.7 | 51.7 | 48.45 | 50.45 | 50.45 | -1 (-1.94%) | 35,492 |
| 11 Jan 2018 | INR | 50.45 | 52.9 | 50.45 | 51.45 | 51.45 | +1.05 (+2.08%) | 36,301 |
| 10 Jan 2018 | INR | 52.5 | 52.5 | 50 | 50.4 | 50.4 | +2.2 (+4.56%) | 48,155 |
| 8 Jan 2018 | INR | 51 | 51.9 | 47.7 | 48.2 | 48.2 | -4.8 (-9.06%) | 116,883 |
| 5 Jan 2018 | INR | 60.45 | 62 | 53 | 53 | 53 | -5.85 (-9.94%) | 168,150 |
| 4 Jan 2018 | INR | 57.3 | 58.85 | 55 | 58.85 | 58.85 | +5.35 (+10%) | 214,393 |
| 3 Jan 2018 | INR | 52.5 | 53.5 | 49.25 | 53.5 | 53.5 | +4.85 (+9.97%) | 197,184 |
| 2 Jan 2018 | INR | 44.7 | 48.65 | 43.1 | 48.65 | 48.65 | +8.1 (+19.98%) | 259,288 |
| 1 Jan 2018 | INR | 40.3 | 40.7 | 36.95 | 40.55 | 40.55 | +6.6 (+19.44%) | 233,362 |
| 29 Dec 2017 | INR | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.0 (0.0%) | 0 |
| 28 Dec 2017 | INR | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.0 (0.0%) | 0 |
| 27 Dec 2017 | INR | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.0 (0.0%) | 0 |
| 26 Dec 2017 | INR | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | INR | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.0 (0.0%) | 0 |
