| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 33 | 33.1 | 32 | 32.65 | 32.65 | -1.05 (-3.12%) | 319,882 |
| 5 Feb 2018 | INR | 32.6 | 34.75 | 32.45 | 33.7 | 33.7 | +0.3 (+0.90%) | 270,517 |
| 2 Feb 2018 | INR | 34.35 | 34.5 | 32.65 | 33.4 | 33.4 | -1.35 (-3.88%) | 384,702 |
| 1 Feb 2018 | INR | 35 | 35.3 | 34.5 | 34.75 | 34.75 | -0.2 (-0.57%) | 241,050 |
| 31 Jan 2018 | INR | 35.1 | 35.45 | 34.85 | 34.95 | 34.95 | -0.25 (-0.71%) | 152,489 |
| 30 Jan 2018 | INR | 35.6 | 35.75 | 35.1 | 35.2 | 35.2 | -0.35 (-0.98%) | 285,527 |
| 29 Jan 2018 | INR | 36 | 36.55 | 35.45 | 35.55 | 35.55 | -0.4 (-1.11%) | 159,934 |
| 25 Jan 2018 | INR | 36.2 | 36.5 | 35.85 | 35.95 | 35.95 | -0.25 (-0.69%) | 177,313 |
| 24 Jan 2018 | INR | 36.55 | 36.75 | 36.15 | 36.2 | 36.2 | -0.35 (-0.96%) | 148,185 |
| 23 Jan 2018 | INR | 36.7 | 36.95 | 36.45 | 36.55 | 36.55 | -0.1 (-0.27%) | 179,562 |
| 22 Jan 2018 | INR | 37.4 | 37.4 | 36.55 | 36.65 | 36.65 | -0.1 (-0.27%) | 144,141 |
| 19 Jan 2018 | INR | 37 | 37.2 | 36.6 | 36.75 | 36.75 | +0.05 (+0.14%) | 183,172 |
| 18 Jan 2018 | INR | 37.95 | 38.05 | 36.55 | 36.7 | 36.7 | -0.65 (-1.74%) | 379,065 |
| 17 Jan 2018 | INR | 37.35 | 37.7 | 36.6 | 37.35 | 37.35 | +0.05 (+0.13%) | 266,048 |
| 16 Jan 2018 | INR | 38.9 | 38.9 | 37.05 | 37.3 | 37.3 | -1.1 (-2.86%) | 401,878 |
| 15 Jan 2018 | INR | 37.6 | 38.85 | 37.55 | 38.4 | 38.4 | +0.85 (+2.26%) | 609,611 |
| 12 Jan 2018 | INR | 38.15 | 38.3 | 37 | 37.55 | 37.55 | -0.35 (-0.92%) | 436,087 |
| 11 Jan 2018 | INR | 36.65 | 38.2 | 36.4 | 37.9 | 37.9 | +1.2 (+3.27%) | 849,726 |
| 10 Jan 2018 | INR | 37.2 | 37.55 | 36.25 | 36.7 | 36.7 | -1.2 (-3.17%) | 265,376 |
| 8 Jan 2018 | INR | 38.7 | 38.7 | 37.75 | 37.9 | 37.9 | -0.35 (-0.92%) | 397,210 |
| 5 Jan 2018 | INR | 38.25 | 38.85 | 38.1 | 38.25 | 38.25 | +0.35 (+0.92%) | 448,500 |
| 4 Jan 2018 | INR | 37.75 | 38.25 | 37.6 | 37.9 | 37.9 | +0.5 (+1.34%) | 340,683 |
| 3 Jan 2018 | INR | 38 | 38.05 | 37.3 | 37.4 | 37.4 | -0.15 (-0.40%) | 247,479 |
| 2 Jan 2018 | INR | 38 | 38.4 | 37 | 37.55 | 37.55 | -0.3 (-0.79%) | 264,234 |
| 1 Jan 2018 | INR | 37.95 | 38.5 | 37.7 | 37.85 | 37.85 | +0.6 (+1.61%) | 534,297 |
| 29 Dec 2017 | INR | 36.85 | 37.65 | 36.85 | 37.25 | 37.25 | +0.5 (+1.36%) | 240,274 |
| 28 Dec 2017 | INR | 37 | 37.05 | 36.5 | 36.75 | 36.75 | -0.15 (-0.41%) | 225,832 |
| 27 Dec 2017 | INR | 37 | 37.45 | 36.75 | 36.9 | 36.9 | +0.05 (+0.14%) | 268,817 |
| 26 Dec 2017 | INR | 36.85 | 37 | 36.6 | 36.85 | 36.85 | +0.3 (+0.82%) | 276,566 |
| 22 Dec 2017 | INR | 36.8 | 37.15 | 36.3 | 36.55 | 36.55 | +0.25 (+0.69%) | 391,782 |
