| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 30.6 | 30.8 | 30.05 | 30.45 | 30.45 | -1 (-3.18%) | 31,405 |
| 5 Feb 2018 | INR | 31.2 | 31.9 | 30 | 31.45 | 31.45 | -0.85 (-2.63%) | 29,140 |
| 2 Feb 2018 | INR | 33.8 | 34.05 | 32 | 32.3 | 32.3 | -1.85 (-5.42%) | 33,513 |
| 1 Feb 2018 | INR | 33.8 | 37 | 32.85 | 34.15 | 34.15 | +1.15 (+3.48%) | 104,338 |
| 31 Jan 2018 | INR | 33.8 | 34.15 | 32 | 33 | 33 | -0.5 (-1.49%) | 24,290 |
| 30 Jan 2018 | INR | 35.15 | 35.15 | 33.3 | 33.5 | 33.5 | -1.2 (-3.46%) | 25,156 |
| 29 Jan 2018 | INR | 36.15 | 36.15 | 34.2 | 34.7 | 34.7 | -0.85 (-2.39%) | 18,629 |
| 25 Jan 2018 | INR | 34.9 | 36.55 | 34.9 | 35.55 | 35.55 | +0.25 (+0.71%) | 15,204 |
| 24 Jan 2018 | INR | 36.1 | 36.6 | 35 | 35.3 | 35.3 | -1 (-2.75%) | 14,198 |
| 23 Jan 2018 | INR | 37.8 | 38.15 | 36 | 36.3 | 36.3 | -1.25 (-3.33%) | 26,177 |
| 22 Jan 2018 | INR | 37.15 | 37.75 | 36.5 | 37.55 | 37.55 | +0.75 (+2.04%) | 12,676 |
| 19 Jan 2018 | INR | 37.4 | 38 | 35.5 | 36.8 | 36.8 | -0.3 (-0.81%) | 25,842 |
| 18 Jan 2018 | INR | 40.15 | 40.7 | 36.8 | 37.1 | 37.1 | -2.2 (-5.60%) | 23,372 |
| 17 Jan 2018 | INR | 39.2 | 39.7 | 37.6 | 39.3 | 39.3 | +0.75 (+1.95%) | 47,603 |
| 16 Jan 2018 | INR | 39.7 | 40.35 | 37.75 | 38.55 | 38.55 | -1.15 (-2.90%) | 80,080 |
| 15 Jan 2018 | INR | 41 | 41 | 39.45 | 39.7 | 39.7 | -0.55 (-1.37%) | 34,501 |
| 12 Jan 2018 | INR | 41.5 | 42.4 | 39.7 | 40.25 | 40.25 | -1.25 (-3.01%) | 38,841 |
| 11 Jan 2018 | INR | 40.5 | 42 | 40.45 | 41.5 | 41.5 | +1.5 (+3.75%) | 21,398 |
| 10 Jan 2018 | INR | 40.85 | 41.6 | 39.65 | 40 | 40 | -1.55 (-3.73%) | 28,302 |
| 8 Jan 2018 | INR | 41.85 | 42.15 | 41.2 | 41.55 | 41.55 | +0.45 (+1.09%) | 81,293 |
| 5 Jan 2018 | INR | 42.05 | 43.05 | 40.5 | 41.1 | 41.1 | -0.45 (-1.08%) | 45,449 |
| 4 Jan 2018 | INR | 41.95 | 42.2 | 41.3 | 41.55 | 41.55 | -0.05 (-0.12%) | 108,379 |
| 3 Jan 2018 | INR | 41 | 42.7 | 40.35 | 41.6 | 41.6 | +1.05 (+2.59%) | 96,853 |
| 2 Jan 2018 | INR | 42.75 | 43.45 | 39 | 40.55 | 40.55 | -1.8 (-4.25%) | 88,883 |
| 1 Jan 2018 | INR | 41 | 44.2 | 40.55 | 42.35 | 42.35 | +2.65 (+6.68%) | 240,660 |
| 29 Dec 2017 | INR | 38.65 | 41 | 38.05 | 39.7 | 39.7 | +1.65 (+4.34%) | 61,046 |
| 28 Dec 2017 | INR | 37.8 | 39.35 | 37.6 | 38.05 | 38.05 | +0.45 (+1.20%) | 17,672 |
| 27 Dec 2017 | INR | 38.3 | 39 | 37.5 | 37.6 | 37.6 | -0.85 (-2.21%) | 26,532 |
| 26 Dec 2017 | INR | 38.65 | 39.65 | 38.05 | 38.45 | 38.45 | -1.1 (-2.78%) | 23,728 |
| 22 Dec 2017 | INR | 40.9 | 42 | 38.8 | 39.55 | 39.55 | -0.6 (-1.49%) | 96,284 |
