| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 35.95 | 35.95 | 34.2 | 34.2 | 34.2 | -1.75 (-4.87%) | 16,906 |
| 5 Feb 2018 | INR | 35.4 | 37 | 34.45 | 35.95 | 35.95 | -2.3 (-6.01%) | 109,147 |
| 2 Feb 2018 | INR | 41.6 | 41.6 | 38.25 | 38.25 | 38.25 | -4.2 (-9.89%) | 77,539 |
| 1 Feb 2018 | INR | 46.55 | 47.8 | 41.45 | 42.45 | 42.45 | -3.6 (-7.82%) | 198,696 |
| 31 Jan 2018 | INR | 44.3 | 47.15 | 44.1 | 46.05 | 46.05 | +1.6 (+3.60%) | 79,775 |
| 30 Jan 2018 | INR | 45.25 | 45.65 | 43.5 | 44.45 | 44.45 | -0.55 (-1.22%) | 63,309 |
| 29 Jan 2018 | INR | 45.05 | 47.4 | 44.6 | 45 | 45 | -0.5 (-1.10%) | 60,626 |
| 25 Jan 2018 | INR | 44.55 | 46.65 | 44.55 | 45.5 | 45.5 | +0.75 (+1.68%) | 45,700 |
| 24 Jan 2018 | INR | 44.5 | 46.25 | 44.5 | 44.75 | 44.75 | -1.5 (-3.24%) | 39,846 |
| 23 Jan 2018 | INR | 46.6 | 47.1 | 45.6 | 46.25 | 46.25 | -0.4 (-0.86%) | 48,754 |
| 22 Jan 2018 | INR | 47.15 | 47.45 | 46.35 | 46.65 | 46.65 | -1.15 (-2.41%) | 46,722 |
| 19 Jan 2018 | INR | 48 | 48.7 | 46.4 | 47.8 | 47.8 | +2.35 (+5.17%) | 134,178 |
| 18 Jan 2018 | INR | 48.2 | 48.55 | 44.95 | 45.45 | 45.45 | -2.7 (-5.61%) | 47,753 |
| 17 Jan 2018 | INR | 48.6 | 48.65 | 45.5 | 48.15 | 48.15 | -1.1 (-2.23%) | 76,887 |
| 16 Jan 2018 | INR | 51.6 | 51.6 | 48.6 | 49.25 | 49.25 | -2.6 (-5.01%) | 117,983 |
| 15 Jan 2018 | INR | 51 | 53.5 | 49.8 | 51.85 | 51.85 | +1.25 (+2.47%) | 195,964 |
| 12 Jan 2018 | INR | 51.3 | 52.4 | 49.5 | 50.6 | 50.6 | +0.65 (+1.30%) | 211,275 |
| 11 Jan 2018 | INR | 48.15 | 51.35 | 46.25 | 49.95 | 49.95 | +2.75 (+5.83%) | 305,451 |
| 10 Jan 2018 | INR | 48.6 | 48.6 | 46.65 | 47.2 | 47.2 | -2.75 (-5.51%) | 39,876 |
| 8 Jan 2018 | INR | 51.3 | 51.45 | 49.35 | 49.95 | 49.95 | -0.75 (-1.48%) | 61,479 |
| 5 Jan 2018 | INR | 48.6 | 52.3 | 48.6 | 50.7 | 50.7 | +0.3 (+0.60%) | 108,754 |
| 4 Jan 2018 | INR | 52 | 53.35 | 49 | 50.4 | 50.4 | +1.9 (+3.92%) | 468,540 |
| 3 Jan 2018 | INR | 46.05 | 48.5 | 46.05 | 48.5 | 48.5 | +4.4 (+9.98%) | 545,900 |
| 2 Jan 2018 | INR | 45.25 | 45.6 | 43.65 | 44.1 | 44.1 | -0.55 (-1.23%) | 36,896 |
| 1 Jan 2018 | INR | 45.2 | 45.85 | 44.35 | 44.65 | 44.65 | -0.15 (-0.33%) | 62,072 |
| 29 Dec 2017 | INR | 47 | 47.25 | 44.3 | 44.8 | 44.8 | -0.05 (-0.11%) | 106,131 |
| 28 Dec 2017 | INR | 44 | 47 | 41.65 | 44.85 | 44.85 | +1.2 (+2.75%) | 188,333 |
| 27 Dec 2017 | INR | 45.85 | 46.25 | 43 | 43.65 | 43.65 | -1.75 (-3.85%) | 119,941 |
| 26 Dec 2017 | INR | 45.55 | 46.9 | 45.1 | 45.4 | 45.4 | +0.45 (+1.00%) | 85,551 |
| 22 Dec 2017 | INR | 47.15 | 48.7 | 44.4 | 44.95 | 44.95 | -1.3 (-2.81%) | 95,958 |
