| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 32.5 | 36.8 | 32.5 | 36.1 | 36.1 | -0.6 (-1.63%) | 95,837 |
| 5 Feb 2018 | INR | 35.95 | 37 | 34 | 36.7 | 36.7 | +0.7 (+1.94%) | 98,699 |
| 2 Feb 2018 | INR | 37.4 | 38.5 | 34 | 36 | 36 | +0.45 (+1.27%) | 305,301 |
| 1 Feb 2018 | INR | 30.1 | 36 | 30.1 | 35.55 | 35.55 | +4.85 (+15.80%) | 206,979 |
| 31 Jan 2018 | INR | 31 | 31 | 29.3 | 30.7 | 30.7 | -0.4 (-1.29%) | 97,007 |
| 30 Jan 2018 | INR | 31.55 | 32 | 30.75 | 31.1 | 31.1 | -0.85 (-2.66%) | 32,603 |
| 29 Jan 2018 | INR | 32.2 | 33.3 | 31.6 | 31.95 | 31.95 | -0.7 (-2.14%) | 37,455 |
| 25 Jan 2018 | INR | 32.75 | 33.15 | 31.6 | 32.65 | 32.65 | -0.35 (-1.06%) | 53,504 |
| 24 Jan 2018 | INR | 33 | 33.85 | 32.2 | 33 | 33 | -0.45 (-1.35%) | 33,762 |
| 23 Jan 2018 | INR | 34 | 35.65 | 33 | 33.45 | 33.45 | -1.3 (-3.74%) | 25,289 |
| 22 Jan 2018 | INR | 33.55 | 35 | 32.1 | 34.75 | 34.75 | +2.3 (+7.09%) | 50,648 |
| 19 Jan 2018 | INR | 33.15 | 34.2 | 32 | 32.45 | 32.45 | -1.05 (-3.13%) | 73,335 |
| 18 Jan 2018 | INR | 35.6 | 36 | 32.7 | 33.5 | 33.5 | -2.25 (-6.29%) | 65,919 |
| 17 Jan 2018 | INR | 36.45 | 36.8 | 34.2 | 35.75 | 35.75 | +1.15 (+3.32%) | 52,688 |
| 16 Jan 2018 | INR | 37 | 38.3 | 34 | 34.6 | 34.6 | -2.85 (-7.61%) | 114,170 |
| 15 Jan 2018 | INR | 38 | 38.5 | 37 | 37.45 | 37.45 | -0.15 (-0.40%) | 58,996 |
| 12 Jan 2018 | INR | 38.45 | 39.3 | 37.2 | 37.6 | 37.6 | -1.35 (-3.47%) | 70,055 |
| 11 Jan 2018 | INR | 39.5 | 39.5 | 38.2 | 38.95 | 38.95 | +0.4 (+1.04%) | 35,461 |
| 10 Jan 2018 | INR | 39.1 | 40.75 | 38.4 | 38.55 | 38.55 | -1.1 (-2.77%) | 63,734 |
| 8 Jan 2018 | INR | 40.85 | 40.85 | 39.05 | 39.65 | 39.65 | -0.2 (-0.50%) | 42,364 |
| 5 Jan 2018 | INR | 41.9 | 42 | 39.75 | 39.85 | 39.85 | -0.7 (-1.73%) | 46,717 |
| 4 Jan 2018 | INR | 41.9 | 42.5 | 40.3 | 40.55 | 40.55 | -0.6 (-1.46%) | 48,107 |
| 3 Jan 2018 | INR | 42 | 43.6 | 40.05 | 41.15 | 41.15 | +0.9 (+2.24%) | 92,141 |
| 2 Jan 2018 | INR | 42 | 42 | 38.55 | 40.25 | 40.25 | -1.4 (-3.36%) | 83,881 |
| 1 Jan 2018 | INR | 43.95 | 45.6 | 41.15 | 41.65 | 41.65 | +0.15 (+0.36%) | 199,261 |
| 29 Dec 2017 | INR | 35.8 | 41.5 | 34.1 | 41.5 | 41.5 | +6.9 (+19.94%) | 244,961 |
| 28 Dec 2017 | INR | 34.6 | 35.5 | 34.5 | 34.6 | 34.6 | -0.55 (-1.56%) | 36,247 |
| 27 Dec 2017 | INR | 35.9 | 36.3 | 34.45 | 35.15 | 35.15 | -0.15 (-0.42%) | 88,424 |
| 26 Dec 2017 | INR | 35.8 | 35.8 | 34.6 | 35.3 | 35.3 | -0.5 (-1.40%) | 47,741 |
| 22 Dec 2017 | INR | 35.85 | 36.65 | 35.6 | 35.8 | 35.8 | +0.2 (+0.56%) | 21,644 |
