| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 23.95 | 25 | 23.95 | 24.6 | 24.6 | -0.6 (-2.38%) | 7,354 |
| 5 Feb 2018 | INR | 25.3 | 25.55 | 24.5 | 25.2 | 25.2 | -0.35 (-1.37%) | 2,927 |
| 2 Feb 2018 | INR | 25.5 | 26.65 | 25.3 | 25.55 | 25.55 | -1.05 (-3.95%) | 8,693 |
| 1 Feb 2018 | INR | 26.6 | 26.75 | 25.4 | 26.6 | 26.6 | +1.1 (+4.31%) | 9,714 |
| 31 Jan 2018 | INR | 26.3 | 26.35 | 25.35 | 25.5 | 25.5 | -0.3 (-1.16%) | 3,026 |
| 30 Jan 2018 | INR | 26.75 | 26.9 | 25.75 | 25.8 | 25.8 | -0.95 (-3.55%) | 6,312 |
| 29 Jan 2018 | INR | 26 | 26.8 | 26 | 26.75 | 26.75 | +0.6 (+2.29%) | 9,337 |
| 25 Jan 2018 | INR | 26 | 26.8 | 25.6 | 26.15 | 26.15 | -0.5 (-1.88%) | 4,253 |
| 24 Jan 2018 | INR | 27 | 27.5 | 26.35 | 26.65 | 26.65 | -0.1 (-0.37%) | 6,539 |
| 23 Jan 2018 | INR | 27.2 | 27.3 | 26.15 | 26.75 | 26.75 | -0.4 (-1.47%) | 10,013 |
| 22 Jan 2018 | INR | 26.6 | 27.35 | 25.55 | 27.15 | 27.15 | +0.75 (+2.84%) | 6,435 |
| 19 Jan 2018 | INR | 26.8 | 27.3 | 25.85 | 26.4 | 26.4 | -0.35 (-1.31%) | 14,215 |
| 18 Jan 2018 | INR | 27.5 | 27.85 | 26.35 | 26.75 | 26.75 | -0.25 (-0.93%) | 9,346 |
| 17 Jan 2018 | INR | 26.65 | 27.4 | 26.5 | 27 | 27 | -0.7 (-2.53%) | 6,933 |
| 16 Jan 2018 | INR | 29.65 | 29.65 | 27.3 | 27.7 | 27.7 | -0.85 (-2.98%) | 15,710 |
| 15 Jan 2018 | INR | 29.5 | 29.5 | 28.45 | 28.55 | 28.55 | -0.55 (-1.89%) | 26,656 |
| 12 Jan 2018 | INR | 29.1 | 29.95 | 28.6 | 29.1 | 29.1 | -0.65 (-2.18%) | 25,952 |
| 11 Jan 2018 | INR | 29.9 | 29.9 | 28.2 | 29.75 | 29.75 | +1.1 (+3.84%) | 11,138 |
| 10 Jan 2018 | INR | 28.8 | 29.4 | 28.15 | 28.65 | 28.65 | -1.7 (-5.60%) | 17,353 |
| 8 Jan 2018 | INR | 31 | 31 | 29.95 | 30.35 | 30.35 | -0.45 (-1.46%) | 20,847 |
| 5 Jan 2018 | INR | 32.5 | 33 | 29.9 | 30.8 | 30.8 | -0.65 (-2.07%) | 52,172 |
| 4 Jan 2018 | INR | 31 | 31.8 | 30 | 31.45 | 31.45 | +0.65 (+2.11%) | 72,643 |
| 3 Jan 2018 | INR | 31 | 32 | 29.4 | 30.8 | 30.8 | -0.1 (-0.32%) | 48,657 |
| 2 Jan 2018 | INR | 31.2 | 31.2 | 29.5 | 30.9 | 30.9 | +1.15 (+3.87%) | 193,278 |
| 1 Jan 2018 | INR | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | +1.4 (+4.94%) | 17,440 |
| 29 Dec 2017 | INR | 28 | 28.45 | 27.3 | 28.35 | 28.35 | +1.25 (+4.61%) | 32,950 |
| 28 Dec 2017 | INR | 26.1 | 27.5 | 26.1 | 27.1 | 27.1 | -0.1 (-0.37%) | 12,454 |
| 27 Dec 2017 | INR | 28 | 28 | 27 | 27.2 | 27.2 | -0.35 (-1.27%) | 25,379 |
| 26 Dec 2017 | INR | 28.8 | 28.8 | 27 | 27.55 | 27.55 | -0.15 (-0.54%) | 25,671 |
| 22 Dec 2017 | INR | 28.3 | 28.3 | 27 | 27.7 | 27.7 | +0.6 (+2.21%) | 20,103 |
