| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 50.1 | 52 | 50 | 50.5 | 33.6667 | -1.05 (-2.04%) | 5,120 |
| 5 Feb 2018 | INR | 53 | 53.45 | 51.2 | 51.55 | 34.3667 | -2.3 (-4.27%) | 3,995 |
| 2 Feb 2018 | INR | 52 | 55.95 | 50.95 | 53.85 | 35.9 | +0.25 (+0.47%) | 9,949 |
| 1 Feb 2018 | INR | 52.55 | 54 | 52.55 | 53.6 | 35.7333 | +0.55 (+1.04%) | 276 |
| 31 Jan 2018 | INR | 53.25 | 55.25 | 52.15 | 53.05 | 35.3667 | -0.45 (-0.84%) | 1,715 |
| 30 Jan 2018 | INR | 52.35 | 54.9 | 52.05 | 53.5 | 35.6667 | -1 (-1.83%) | 1,105 |
| 29 Jan 2018 | INR | 54.25 | 55.25 | 54.25 | 54.5 | 36.3333 | +0.7 (+1.30%) | 5,943 |
| 25 Jan 2018 | INR | 53.2 | 56 | 53.2 | 53.8 | 35.8667 | -2.2 (-3.93%) | 1,913 |
| 24 Jan 2018 | INR | 56.2 | 56.2 | 53.6 | 56 | 37.3333 | -0.2 (-0.36%) | 3,907 |
| 23 Jan 2018 | INR | 55.85 | 57 | 55.85 | 56.2 | 37.4667 | -0.8 (-1.40%) | 2,200 |
| 22 Jan 2018 | INR | 56.6 | 57 | 54.35 | 57 | 38 | +1.1 (+1.97%) | 2,631 |
| 19 Jan 2018 | INR | 53.2 | 56.45 | 53.2 | 55.9 | 37.2667 | -0.1 (-0.18%) | 1,218 |
| 18 Jan 2018 | INR | 56.5 | 57.95 | 54 | 56 | 37.3333 | -0.65 (-1.15%) | 3,957 |
| 17 Jan 2018 | INR | 55.85 | 58 | 55.85 | 56.65 | 37.7667 | -1.35 (-2.33%) | 7,492 |
| 16 Jan 2018 | INR | 61.1 | 61.4 | 57.25 | 58 | 38.6667 | -1.85 (-3.09%) | 4,418 |
| 15 Jan 2018 | INR | 58.7 | 62 | 58.5 | 59.85 | 39.9 | -0.6 (-0.99%) | 8,068 |
| 12 Jan 2018 | INR | 62 | 63 | 60 | 60.45 | 40.3 | -1.45 (-2.34%) | 9,636 |
| 11 Jan 2018 | INR | 62.5 | 64.15 | 61.05 | 61.9 | 41.2667 | -0.1 (-0.16%) | 9,057 |
| 10 Jan 2018 | INR | 62 | 64 | 60.3 | 62 | 41.3333 | -0.5 (-0.80%) | 3,501 |
| 8 Jan 2018 | INR | 62.5 | 63.8 | 61.65 | 62.5 | 41.6667 | -2.35 (-3.62%) | 4,277 |
| 5 Jan 2018 | INR | 65.1 | 65.1 | 60.2 | 64.85 | 43.2333 | +2.85 (+4.60%) | 7,762 |
| 4 Jan 2018 | INR | 62 | 63.8 | 61.25 | 62 | 41.3333 | -0.75 (-1.20%) | 5,480 |
| 3 Jan 2018 | INR | 62 | 67 | 61.1 | 62.75 | 41.8333 | +0.85 (+1.37%) | 12,553 |
| 2 Jan 2018 | INR | 63.3 | 63.3 | 61.15 | 61.9 | 41.2667 | -2.5 (-3.88%) | 6,906 |
| 1 Jan 2018 | INR | 66.25 | 66.4 | 64.1 | 64.4 | 42.9333 | -1.55 (-2.35%) | 4,389 |
| 29 Dec 2017 | INR | 72 | 72 | 65.1 | 65.95 | 43.9667 | -3.25 (-4.70%) | 19,694 |
| 28 Dec 2017 | INR | 73 | 73 | 67.5 | 69.2 | 46.1333 | -1.7 (-2.40%) | 22,861 |
| 27 Dec 2017 | INR | 70.5 | 80.55 | 69.25 | 70.9 | 47.2667 | +1.7 (+2.46%) | 179,951 |
| 26 Dec 2017 | INR | 58.4 | 69.2 | 58.2 | 69.2 | 46.1333 | +11.5 (+19.93%) | 141,968 |
| 22 Dec 2017 | INR | 52.55 | 60.7 | 52.4 | 57.7 | 38.4667 | +6.7 (+13.14%) | 55,788 |
