| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 36.9 | 37.9 | 36.65 | 37.25 | 18.625 | -0.45 (-1.19%) | 9,415 |
| 5 Feb 2018 | INR | 38.45 | 38.45 | 36.5 | 37.7 | 18.85 | -0.4 (-1.05%) | 9,609 |
| 2 Feb 2018 | INR | 39 | 39 | 37.7 | 38.1 | 19.05 | -0.95 (-2.43%) | 14,508 |
| 1 Feb 2018 | INR | 39.5 | 40 | 38.9 | 39.05 | 19.525 | +0.05 (+0.13%) | 10,483 |
| 31 Jan 2018 | INR | 39.3 | 39.35 | 38 | 39 | 19.5 | +1.5 (+4%) | 22,643 |
| 30 Jan 2018 | INR | 38.6 | 38.65 | 36.5 | 37.5 | 18.75 | +0.65 (+1.76%) | 16,232 |
| 29 Jan 2018 | INR | 35.4 | 37.25 | 34.55 | 36.85 | 18.425 | +1.35 (+3.80%) | 21,723 |
| 25 Jan 2018 | INR | 34.25 | 35.5 | 33.85 | 35.5 | 17.75 | +1.35 (+3.95%) | 12,994 |
| 24 Jan 2018 | INR | 34.8 | 35.35 | 33.2 | 34.15 | 17.075 | +0.45 (+1.34%) | 16,419 |
| 23 Jan 2018 | INR | 34.9 | 36 | 33.2 | 33.7 | 16.85 | -1.2 (-3.44%) | 22,057 |
| 22 Jan 2018 | INR | 34.3 | 35.3 | 33 | 34.9 | 17.45 | +0.6 (+1.75%) | 20,075 |
| 19 Jan 2018 | INR | 34 | 35 | 33.35 | 34.3 | 17.15 | +0.5 (+1.48%) | 16,453 |
| 18 Jan 2018 | INR | 34.5 | 34.5 | 33.8 | 33.8 | 16.9 | -0.5 (-1.46%) | 10,048 |
| 17 Jan 2018 | INR | 34.3 | 34.5 | 32.5 | 34.3 | 17.15 | +0.8 (+2.39%) | 10,023 |
| 16 Jan 2018 | INR | 34.5 | 35.6 | 32.8 | 33.5 | 16.75 | -0.5 (-1.47%) | 10,955 |
| 15 Jan 2018 | INR | 34.25 | 34.45 | 33 | 34 | 17 | +0.7 (+2.10%) | 10,048 |
| 12 Jan 2018 | INR | 35 | 35 | 32 | 33.3 | 16.65 | -0.1 (-0.30%) | 3,336 |
| 11 Jan 2018 | INR | 34 | 34.45 | 33.4 | 33.4 | 16.7 | -0.2 (-0.60%) | 9,071 |
| 10 Jan 2018 | INR | 33.5 | 33.95 | 32.5 | 33.6 | 16.8 | -0.45 (-1.32%) | 8,608 |
| 8 Jan 2018 | INR | 35 | 35 | 34 | 34.05 | 17.025 | +0.15 (+0.44%) | 5,816 |
| 5 Jan 2018 | INR | 34 | 34 | 33 | 33.9 | 16.95 | -0.25 (-0.73%) | 5,286 |
| 4 Jan 2018 | INR | 35 | 35 | 34 | 34.15 | 17.075 | -0.3 (-0.87%) | 5,288 |
| 3 Jan 2018 | INR | 35 | 35 | 32.9 | 34.45 | 17.225 | -0.05 (-0.14%) | 7,553 |
| 2 Jan 2018 | INR | 35 | 35 | 33.1 | 34.5 | 17.25 | +0.25 (+0.73%) | 7,440 |
| 1 Jan 2018 | INR | 35 | 35 | 32.9 | 34.25 | 17.125 | -0.25 (-0.72%) | 6,172 |
| 29 Dec 2017 | INR | 34.8 | 34.9 | 33.5 | 34.5 | 17.25 | +0.6 (+1.77%) | 5,026 |
| 28 Dec 2017 | INR | 35 | 35 | 32.8 | 33.9 | 16.95 | -0.4 (-1.17%) | 5,391 |
| 27 Dec 2017 | INR | 35.5 | 35.5 | 34.05 | 34.3 | 17.15 | -0.7 (-2%) | 6,075 |
| 26 Dec 2017 | INR | 35.5 | 35.5 | 33.1 | 35 | 17.5 | +0.25 (+0.72%) | 13,528 |
| 22 Dec 2017 | INR | 34 | 35 | 33 | 34.75 | 17.375 | +0.5 (+1.46%) | 8,767 |
