| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | INR | 26.65 | 26.95 | 26.25 | 26.4 | 26.4 | -1.2 (-4.35%) | 2,557 |
| 1 Feb 2018 | INR | 27 | 27.9 | 26.4 | 27.6 | 27.6 | -0.15 (-0.54%) | 4,898 |
| 31 Jan 2018 | INR | 27.9 | 27.9 | 26.75 | 27.75 | 27.75 | -0.15 (-0.54%) | 3,325 |
| 30 Jan 2018 | INR | 26.5 | 27.95 | 26.5 | 27.9 | 27.9 | +0.9 (+3.33%) | 5,099 |
| 29 Jan 2018 | INR | 27.5 | 27.5 | 26.75 | 27 | 27 | -1 (-3.57%) | 1,343 |
| 25 Jan 2018 | INR | 27 | 28 | 26.8 | 28 | 28 | +0.85 (+3.13%) | 285 |
| 24 Jan 2018 | INR | 28 | 28.45 | 26.75 | 27.15 | 27.15 | +0.05 (+0.18%) | 14,689 |
| 23 Jan 2018 | INR | 26.1 | 27.1 | 26.1 | 27.1 | 27.1 | +1.25 (+4.84%) | 9,321 |
| 22 Jan 2018 | INR | 27 | 27 | 25.8 | 25.85 | 25.85 | -0.6 (-2.27%) | 4,617 |
| 19 Jan 2018 | INR | 26.15 | 27 | 26.15 | 26.45 | 26.45 | +0.25 (+0.95%) | 652 |
| 18 Jan 2018 | INR | 27.35 | 27.35 | 26.2 | 26.2 | 26.2 | -0.3 (-1.13%) | 6,467 |
| 17 Jan 2018 | INR | 27 | 27.2 | 26.1 | 26.5 | 26.5 | -0.95 (-3.46%) | 1,035 |
| 16 Jan 2018 | INR | 28 | 28 | 26.7 | 27.45 | 27.45 | 0.0 (0.0%) | 3,399 |
| 15 Jan 2018 | INR | 27.45 | 27.5 | 27.45 | 27.45 | 27.45 | +0.45 (+1.67%) | 343 |
| 12 Jan 2018 | INR | 27.1 | 27.2 | 27 | 27 | 27 | -0.2 (-0.74%) | 9,330 |
| 11 Jan 2018 | INR | 27.25 | 27.25 | 27.2 | 27.2 | 27.2 | -0.1 (-0.37%) | 559 |
| 10 Jan 2018 | INR | 28.3 | 28.5 | 26.6 | 27.3 | 27.3 | +0.2 (+0.74%) | 2,430 |
| 8 Jan 2018 | INR | 27.5 | 28 | 27 | 27.1 | 27.1 | -0.35 (-1.28%) | 9,723 |
| 5 Jan 2018 | INR | 26.5 | 27.85 | 26.25 | 27.45 | 27.45 | +0.5 (+1.86%) | 8,020 |
| 4 Jan 2018 | INR | 27.4 | 27.4 | 26.4 | 26.95 | 26.95 | +0.05 (+0.19%) | 22,432 |
| 3 Jan 2018 | INR | 27 | 27 | 26 | 26.9 | 26.9 | +0.25 (+0.94%) | 5,727 |
| 2 Jan 2018 | INR | 26.5 | 26.7 | 26.4 | 26.65 | 26.65 | -0.95 (-3.44%) | 2,011 |
| 1 Jan 2018 | INR | 26.7 | 27.6 | 26.5 | 27.6 | 27.6 | +1.3 (+4.94%) | 3,580 |
| 29 Dec 2017 | INR | 26.7 | 26.75 | 25.35 | 26.3 | 26.3 | +0.8 (+3.14%) | 4,241 |
| 28 Dec 2017 | INR | 26.35 | 26.35 | 25.2 | 25.5 | 25.5 | +0.3 (+1.19%) | 1,415 |
| 27 Dec 2017 | INR | 26.4 | 26.6 | 25.15 | 25.2 | 25.2 | -0.65 (-2.51%) | 14,250 |
| 26 Dec 2017 | INR | 25.9 | 25.9 | 25.1 | 25.85 | 25.85 | 0.0 (0.0%) | 410 |
| 22 Dec 2017 | INR | 26.5 | 26.85 | 25.2 | 25.85 | 25.85 | -0.15 (-0.58%) | 3,941 |
| 21 Dec 2017 | INR | 26.4 | 27.1 | 25.5 | 26 | 26 | -0.2 (-0.76%) | 2,220 |
| 20 Dec 2017 | INR | 25.05 | 26.2 | 25 | 26.2 | 26.2 | +0.25 (+0.96%) | 1,920 |
