| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 32.4 | 32.4 | 29.6 | 31.65 | 31.65 | -1.2 (-3.65%) | 1,825,869 |
| 5 Feb 2018 | INR | 32.7 | 33.45 | 30.15 | 32.85 | 32.85 | +0.15 (+0.46%) | 1,539,043 |
| 2 Feb 2018 | INR | 36.7 | 36.7 | 31.85 | 32.7 | 32.7 | -4.1 (-11.14%) | 2,808,831 |
| 1 Feb 2018 | INR | 36.5 | 37.3 | 34.9 | 36.8 | 36.8 | +0.15 (+0.41%) | 1,464,007 |
| 31 Jan 2018 | INR | 37.35 | 38.25 | 36.2 | 36.65 | 36.65 | -0.7 (-1.87%) | 1,208,632 |
| 30 Jan 2018 | INR | 36.5 | 38.1 | 35 | 37.35 | 37.35 | +0.4 (+1.08%) | 1,754,060 |
| 29 Jan 2018 | INR | 38 | 38.2 | 36.75 | 36.95 | 36.95 | -1.25 (-3.27%) | 919,548 |
| 25 Jan 2018 | INR | 37.75 | 38.65 | 36.7 | 38.2 | 38.2 | +0.7 (+1.87%) | 1,237,135 |
| 24 Jan 2018 | INR | 38 | 38.15 | 37.15 | 37.5 | 37.5 | -0.75 (-1.96%) | 1,450,829 |
| 23 Jan 2018 | INR | 37 | 38.8 | 37 | 38.25 | 38.25 | +0.7 (+1.86%) | 1,791,226 |
| 22 Jan 2018 | INR | 38.7 | 38.7 | 36.7 | 37.55 | 37.55 | -0.45 (-1.18%) | 2,111,797 |
| 19 Jan 2018 | INR | 37 | 38.25 | 36 | 38 | 38 | +1.05 (+2.84%) | 2,307,760 |
| 18 Jan 2018 | INR | 40.7 | 41 | 36.3 | 36.95 | 36.95 | -3.75 (-9.21%) | 6,420,608 |
| 17 Jan 2018 | INR | 42 | 42.15 | 39.75 | 40.7 | 40.7 | -1.55 (-3.67%) | 4,331,746 |
| 16 Jan 2018 | INR | 44.25 | 44.7 | 41.65 | 42.25 | 42.25 | -2 (-4.52%) | 2,023,598 |
| 15 Jan 2018 | INR | 45 | 45.35 | 43.85 | 44.25 | 44.25 | -0.55 (-1.23%) | 2,132,695 |
| 12 Jan 2018 | INR | 46.25 | 46.55 | 43.35 | 44.8 | 44.8 | -1.3 (-2.82%) | 3,244,789 |
| 11 Jan 2018 | INR | 46.1 | 46.75 | 45.6 | 46.1 | 46.1 | -0.25 (-0.54%) | 2,419,862 |
| 10 Jan 2018 | INR | 46.6 | 47.4 | 45.7 | 46.35 | 46.35 | -0.5 (-1.07%) | 2,584,671 |
| 8 Jan 2018 | INR | 47.05 | 47.75 | 46.55 | 46.85 | 46.85 | +0.45 (+0.97%) | 2,163,655 |
| 5 Jan 2018 | INR | 44.65 | 47.2 | 44.2 | 46.4 | 46.4 | +2.2 (+4.98%) | 4,794,371 |
| 4 Jan 2018 | INR | 44.3 | 44.8 | 43.75 | 44.2 | 44.2 | -0.05 (-0.11%) | 1,787,134 |
| 3 Jan 2018 | INR | 43.9 | 45 | 43.7 | 44.25 | 44.25 | +0.9 (+2.08%) | 3,500,137 |
| 2 Jan 2018 | INR | 43 | 44.2 | 41.4 | 43.35 | 43.35 | +0.7 (+1.64%) | 4,766,844 |
| 1 Jan 2018 | INR | 42 | 45.1 | 41.05 | 42.65 | 42.65 | +1 (+2.40%) | 5,960,917 |
| 29 Dec 2017 | INR | 41.2 | 42.1 | 40.6 | 41.65 | 41.65 | +0.95 (+2.33%) | 2,123,805 |
| 28 Dec 2017 | INR | 41.2 | 41.35 | 40.15 | 40.7 | 40.7 | +0.1 (+0.25%) | 1,956,506 |
| 27 Dec 2017 | INR | 39.4 | 40.85 | 39.15 | 40.6 | 40.6 | +1.35 (+3.44%) | 2,617,206 |
| 26 Dec 2017 | INR | 39.45 | 39.5 | 38.9 | 39.25 | 39.25 | +0.55 (+1.42%) | 1,607,933 |
| 22 Dec 2017 | INR | 36.95 | 40 | 36.55 | 38.7 | 38.7 | +2.3 (+6.32%) | 5,072,286 |
