| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 34.75 | 37.4 | 33 | 36.85 | 36.85 | +0.85 (+2.36%) | 216,105 |
| 5 Feb 2018 | INR | 34.25 | 37.7 | 34 | 36 | 36 | -0.75 (-2.04%) | 167,708 |
| 2 Feb 2018 | INR | 38 | 38.8 | 33 | 36.75 | 36.75 | -1.55 (-4.05%) | 357,624 |
| 1 Feb 2018 | INR | 40 | 40.4 | 37.85 | 38.3 | 38.3 | -1.65 (-4.13%) | 297,901 |
| 31 Jan 2018 | INR | 40 | 41.5 | 39.7 | 39.95 | 39.95 | 0.0 (0.0%) | 304,433 |
| 30 Jan 2018 | INR | 41.25 | 41.45 | 39.2 | 39.95 | 39.95 | -1.8 (-4.31%) | 291,904 |
| 29 Jan 2018 | INR | 43.85 | 43.85 | 41.4 | 41.75 | 41.75 | -1.9 (-4.35%) | 169,608 |
| 25 Jan 2018 | INR | 45.35 | 45.35 | 43.5 | 43.65 | 43.65 | -1.1 (-2.46%) | 146,313 |
| 24 Jan 2018 | INR | 45.7 | 46.7 | 44.25 | 44.75 | 44.75 | -0.4 (-0.89%) | 566,371 |
| 23 Jan 2018 | INR | 42.95 | 48.35 | 41.8 | 45.15 | 45.15 | +3.15 (+7.50%) | 4,629,978 |
| 22 Jan 2018 | INR | 43 | 43.2 | 41.5 | 42 | 42 | -0.1 (-0.24%) | 158,636 |
| 19 Jan 2018 | INR | 41.15 | 43.5 | 41.1 | 42.1 | 42.1 | +0.2 (+0.48%) | 138,951 |
| 18 Jan 2018 | INR | 44.2 | 44.8 | 41.65 | 41.9 | 41.9 | -2.1 (-4.77%) | 324,553 |
| 17 Jan 2018 | INR | 46 | 46.5 | 42.2 | 44 | 44 | -1.35 (-2.98%) | 455,416 |
| 16 Jan 2018 | INR | 47.9 | 47.9 | 45.1 | 45.35 | 45.35 | -1.1 (-2.37%) | 640,268 |
| 15 Jan 2018 | INR | 42.1 | 48.5 | 42.1 | 46.45 | 46.45 | +6 (+14.83%) | 8,860,777 |
| 12 Jan 2018 | INR | 40.7 | 42.7 | 39.95 | 40.45 | 40.45 | +0.05 (+0.12%) | 6,258,964 |
| 11 Jan 2018 | INR | 38.9 | 41.45 | 38.8 | 40.4 | 40.4 | +1.35 (+3.46%) | 123,386 |
| 10 Jan 2018 | INR | 39.15 | 39.5 | 38.95 | 39.05 | 39.05 | -0.7 (-1.76%) | 23,942 |
| 8 Jan 2018 | INR | 39.65 | 40.45 | 39.65 | 39.75 | 39.75 | -0.15 (-0.38%) | 15,265 |
| 5 Jan 2018 | INR | 40.25 | 40.5 | 39.3 | 39.9 | 39.9 | +0.25 (+0.63%) | 36,504 |
| 4 Jan 2018 | INR | 39.9 | 40.95 | 39.2 | 39.65 | 39.65 | -0.05 (-0.13%) | 84,826 |
| 3 Jan 2018 | INR | 39.25 | 40.6 | 39.15 | 39.7 | 39.7 | +0.45 (+1.15%) | 48,055 |
| 2 Jan 2018 | INR | 40.2 | 40.2 | 39.15 | 39.25 | 39.25 | -0.6 (-1.51%) | 14,952 |
| 1 Jan 2018 | INR | 40.5 | 41.9 | 39.2 | 39.85 | 39.85 | -0.1 (-0.25%) | 50,216 |
| 29 Dec 2017 | INR | 40.2 | 41.25 | 39.75 | 39.95 | 39.95 | +0.15 (+0.38%) | 31,008 |
| 28 Dec 2017 | INR | 40.75 | 41 | 39.75 | 39.8 | 39.8 | -0.7 (-1.73%) | 37,554 |
| 27 Dec 2017 | INR | 41 | 41.4 | 40.05 | 40.5 | 40.5 | -0.4 (-0.98%) | 47,417 |
| 26 Dec 2017 | INR | 41.1 | 41.4 | 40.65 | 40.9 | 40.9 | -0.35 (-0.85%) | 27,608 |
| 22 Dec 2017 | INR | 41 | 41.85 | 41 | 41.25 | 41.25 | -0.05 (-0.12%) | 51,773 |
