| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 49.25 | 50.45 | 46.5 | 49.95 | 49.95 | -1.35 (-2.63%) | 240,038 |
| 5 Feb 2018 | INR | 50 | 51.75 | 48.3 | 51.3 | 51.3 | +0.4 (+0.79%) | 263,697 |
| 2 Feb 2018 | INR | 54 | 54 | 50.5 | 50.9 | 50.9 | -4.25 (-7.71%) | 334,260 |
| 1 Feb 2018 | INR | 55.1 | 56.5 | 54.25 | 55.15 | 55.15 | -0.75 (-1.34%) | 328,820 |
| 31 Jan 2018 | INR | 53 | 57.15 | 53 | 55.9 | 55.9 | +2.2 (+4.10%) | 468,702 |
| 30 Jan 2018 | INR | 52.9 | 54.2 | 51.45 | 53.7 | 53.7 | +1.15 (+2.19%) | 193,462 |
| 29 Jan 2018 | INR | 53.35 | 53.7 | 52.3 | 52.55 | 52.55 | -0.3 (-0.57%) | 222,226 |
| 25 Jan 2018 | INR | 55 | 55.15 | 52.75 | 52.85 | 52.85 | -2.15 (-3.91%) | 286,604 |
| 24 Jan 2018 | INR | 55.55 | 56.05 | 54.75 | 55 | 55 | -0.6 (-1.08%) | 142,853 |
| 23 Jan 2018 | INR | 56 | 56.7 | 54.75 | 55.6 | 55.6 | +0.15 (+0.27%) | 182,888 |
| 22 Jan 2018 | INR | 54.55 | 56 | 54.35 | 55.45 | 55.45 | +0.9 (+1.65%) | 261,038 |
| 19 Jan 2018 | INR | 55 | 55.35 | 53.85 | 54.55 | 54.55 | +0.05 (+0.09%) | 188,179 |
| 18 Jan 2018 | INR | 58.2 | 58.2 | 54.25 | 54.5 | 54.5 | -3.05 (-5.30%) | 399,239 |
| 17 Jan 2018 | INR | 57.85 | 58.8 | 55.7 | 57.55 | 57.55 | +0.45 (+0.79%) | 420,522 |
| 16 Jan 2018 | INR | 61.25 | 61.75 | 56.1 | 57.1 | 57.1 | -3.85 (-6.32%) | 1,486,296 |
| 15 Jan 2018 | INR | 62.45 | 64 | 60.5 | 60.95 | 60.95 | -1.35 (-2.17%) | 416,451 |
| 12 Jan 2018 | INR | 61 | 62.9 | 59.6 | 62.3 | 62.3 | +1.95 (+3.23%) | 954,061 |
| 11 Jan 2018 | INR | 59.5 | 61.6 | 59.25 | 60.35 | 60.35 | +1.3 (+2.20%) | 330,380 |
| 10 Jan 2018 | INR | 60 | 61 | 58.75 | 59.05 | 59.05 | -2 (-3.28%) | 278,583 |
| 8 Jan 2018 | INR | 60.95 | 62.2 | 60.2 | 61.05 | 61.05 | +0.35 (+0.58%) | 385,914 |
| 5 Jan 2018 | INR | 61.9 | 62.65 | 59 | 60.7 | 60.7 | +0.45 (+0.75%) | 850,751 |
| 4 Jan 2018 | INR | 59.5 | 61.5 | 58.8 | 60.25 | 60.25 | +1.25 (+2.12%) | 376,071 |
| 3 Jan 2018 | INR | 59.45 | 60.75 | 58.8 | 59 | 59 | +0.1 (+0.17%) | 184,998 |
| 2 Jan 2018 | INR | 60.4 | 60.6 | 58.5 | 58.9 | 58.9 | -0.95 (-1.59%) | 338,503 |
| 1 Jan 2018 | INR | 61.3 | 62.6 | 59.3 | 59.85 | 59.85 | -0.85 (-1.40%) | 543,841 |
| 29 Dec 2017 | INR | 61.2 | 62.7 | 60.2 | 60.7 | 60.7 | -0.2 (-0.33%) | 642,347 |
| 28 Dec 2017 | INR | 61.2 | 62.05 | 60.05 | 60.9 | 60.9 | +0.15 (+0.25%) | 468,028 |
| 27 Dec 2017 | INR | 58.2 | 63 | 58.2 | 60.75 | 60.75 | +1.4 (+2.36%) | 1,177,033 |
| 26 Dec 2017 | INR | 60.8 | 61.3 | 58.7 | 59.35 | 59.35 | -0.9 (-1.49%) | 464,049 |
| 22 Dec 2017 | INR | 55 | 61.6 | 54.3 | 60.25 | 60.25 | +5.75 (+10.55%) | 3,511,614 |
