| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 45.8 | 50 | 44.5 | 48.2 | 48.2 | +1.05 (+2.23%) | 86,090 |
| 5 Feb 2018 | INR | 46.8 | 48.4 | 46 | 47.15 | 47.15 | -2.7 (-5.42%) | 90,253 |
| 2 Feb 2018 | INR | 54.9 | 54.9 | 49.1 | 49.85 | 49.85 | -5.55 (-10.02%) | 117,273 |
| 1 Feb 2018 | INR | 55.5 | 56.25 | 55 | 55.4 | 55.4 | +0.3 (+0.54%) | 54,393 |
| 31 Jan 2018 | INR | 55.6 | 56.3 | 54.85 | 55.1 | 55.1 | -0.25 (-0.45%) | 25,872 |
| 30 Jan 2018 | INR | 55.9 | 56.3 | 55 | 55.35 | 55.35 | -0.95 (-1.69%) | 31,053 |
| 29 Jan 2018 | INR | 57.1 | 57.5 | 55.55 | 56.3 | 56.3 | -0.55 (-0.97%) | 56,588 |
| 25 Jan 2018 | INR | 57.95 | 58.45 | 56.25 | 56.85 | 56.85 | -1.2 (-2.07%) | 49,603 |
| 24 Jan 2018 | INR | 57 | 59.75 | 55.6 | 58.05 | 58.05 | +0.9 (+1.57%) | 129,751 |
| 23 Jan 2018 | INR | 58.75 | 59.5 | 56.8 | 57.15 | 57.15 | -0.8 (-1.38%) | 58,584 |
| 22 Jan 2018 | INR | 58.1 | 58.6 | 57.35 | 57.95 | 57.95 | -0.05 (-0.09%) | 25,761 |
| 19 Jan 2018 | INR | 58 | 59.45 | 56.55 | 58 | 58 | -1.15 (-1.94%) | 77,146 |
| 18 Jan 2018 | INR | 63.85 | 64 | 58.3 | 59.15 | 59.15 | -4.1 (-6.48%) | 104,522 |
| 17 Jan 2018 | INR | 60.8 | 63.9 | 58.8 | 63.25 | 63.25 | +2.95 (+4.89%) | 176,191 |
| 16 Jan 2018 | INR | 63.75 | 65 | 60 | 60.3 | 60.3 | -3.35 (-5.26%) | 168,516 |
| 15 Jan 2018 | INR | 64.85 | 65.7 | 62.2 | 63.65 | 63.65 | -0.5 (-0.78%) | 288,406 |
| 12 Jan 2018 | INR | 63.75 | 66 | 62 | 64.15 | 64.15 | +0.95 (+1.50%) | 395,688 |
| 11 Jan 2018 | INR | 59.85 | 63.6 | 59.7 | 63.2 | 63.2 | +3.1 (+5.16%) | 300,441 |
| 10 Jan 2018 | INR | 61.05 | 61.8 | 59.55 | 60.1 | 60.1 | -1.4 (-2.28%) | 73,558 |
| 8 Jan 2018 | INR | 62 | 63.4 | 61 | 61.5 | 61.5 | -0.85 (-1.36%) | 129,957 |
| 5 Jan 2018 | INR | 64.45 | 64.7 | 62 | 62.35 | 62.35 | -1.9 (-2.96%) | 107,062 |
| 4 Jan 2018 | INR | 63.9 | 65.5 | 63.75 | 64.25 | 64.25 | +1 (+1.58%) | 282,735 |
| 3 Jan 2018 | INR | 63.6 | 64.2 | 61.7 | 63.25 | 63.25 | +0.25 (+0.40%) | 380,640 |
| 2 Jan 2018 | INR | 59.35 | 64.1 | 57.45 | 63 | 63 | +4.45 (+7.60%) | 476,272 |
| 1 Jan 2018 | INR | 57 | 59.05 | 56.7 | 58.55 | 58.55 | +1.7 (+2.99%) | 54,591 |
| 29 Dec 2017 | INR | 58.1 | 58.4 | 56.55 | 56.85 | 56.85 | -0.55 (-0.96%) | 36,210 |
| 28 Dec 2017 | INR | 56.75 | 58.3 | 56.7 | 57.4 | 57.4 | 0.0 (0.0%) | 41,763 |
| 27 Dec 2017 | INR | 60.2 | 60.2 | 56.9 | 57.4 | 57.4 | -2.35 (-3.93%) | 51,974 |
| 26 Dec 2017 | INR | 59.55 | 60.4 | 59.25 | 59.75 | 59.75 | +0.5 (+0.84%) | 113,016 |
| 22 Dec 2017 | INR | 60.7 | 61.2 | 58.8 | 59.25 | 59.25 | +0.55 (+0.94%) | 316,083 |
