| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 33 | 34.35 | 33 | 33.7 | 33.7 | +0.95 (+2.90%) | 43,933 |
| 6 Feb 2018 | INR | 33.15 | 34.45 | 32.15 | 32.75 | 32.75 | -2.6 (-7.36%) | 91,322 |
| 5 Feb 2018 | INR | 37 | 37.05 | 34.1 | 35.35 | 35.35 | -2.3 (-6.11%) | 69,465 |
| 2 Feb 2018 | INR | 37.85 | 39 | 35.7 | 37.65 | 37.65 | -2 (-5.04%) | 55,091 |
| 1 Feb 2018 | INR | 39.8 | 40.65 | 38.5 | 39.65 | 39.65 | -0.3 (-0.75%) | 36,828 |
| 31 Jan 2018 | INR | 40 | 41 | 39.55 | 39.95 | 39.95 | -0.45 (-1.11%) | 37,016 |
| 30 Jan 2018 | INR | 41.1 | 41.7 | 40 | 40.4 | 40.4 | -0.7 (-1.70%) | 38,781 |
| 29 Jan 2018 | INR | 41.9 | 43 | 41 | 41.1 | 41.1 | -0.8 (-1.91%) | 43,552 |
| 25 Jan 2018 | INR | 41.4 | 42.2 | 40.55 | 41.9 | 41.9 | +1.15 (+2.82%) | 39,570 |
| 24 Jan 2018 | INR | 44.85 | 44.85 | 40.25 | 40.75 | 40.75 | -3.1 (-7.07%) | 73,728 |
| 23 Jan 2018 | INR | 44.5 | 44.9 | 43.65 | 43.85 | 43.85 | -0.05 (-0.11%) | 37,188 |
| 22 Jan 2018 | INR | 44.9 | 45.35 | 43.5 | 43.9 | 43.9 | -0.85 (-1.90%) | 20,541 |
| 19 Jan 2018 | INR | 44.4 | 45.3 | 43.1 | 44.75 | 44.75 | +0.15 (+0.34%) | 51,366 |
| 18 Jan 2018 | INR | 47 | 47.75 | 44 | 44.6 | 44.6 | -2.4 (-5.11%) | 62,584 |
| 17 Jan 2018 | INR | 46.6 | 47.8 | 46.2 | 47 | 47 | -0.05 (-0.11%) | 65,835 |
| 16 Jan 2018 | INR | 50.3 | 50.85 | 46.4 | 47.05 | 47.05 | -2.85 (-5.71%) | 92,949 |
| 15 Jan 2018 | INR | 50 | 51 | 49.2 | 49.9 | 49.9 | +0.45 (+0.91%) | 81,190 |
| 12 Jan 2018 | INR | 47.95 | 50.7 | 47.5 | 49.45 | 49.45 | +1.95 (+4.11%) | 158,830 |
| 11 Jan 2018 | INR | 47.45 | 47.9 | 47 | 47.5 | 47.5 | +0.05 (+0.11%) | 65,944 |
| 10 Jan 2018 | INR | 49.85 | 49.85 | 46.9 | 47.45 | 47.45 | -1 (-2.06%) | 114,288 |
| 9 Jan 2018 | INR | 50.9 | 50.9 | 47.55 | 48.45 | 48.45 | -1.2 (-2.42%) | 97,542 |
| 8 Jan 2018 | INR | 52.45 | 52.7 | 49.3 | 49.65 | 49.65 | -1.45 (-2.84%) | 174,256 |
| 5 Jan 2018 | INR | 55.8 | 56.45 | 50.3 | 51.1 | 51.1 | -1.25 (-2.39%) | 540,008 |
| 4 Jan 2018 | INR | 50 | 52.35 | 49.05 | 52.35 | 52.35 | +4.75 (+9.98%) | 312,304 |
| 3 Jan 2018 | INR | 46.4 | 48.5 | 45.5 | 47.6 | 47.6 | +2.15 (+4.73%) | 254,234 |
| 2 Jan 2018 | INR | 45.7 | 46.5 | 45 | 45.45 | 45.45 | +0.65 (+1.45%) | 121,938 |
| 1 Jan 2018 | INR | 43.65 | 46.55 | 43 | 44.8 | 44.8 | +2.4 (+5.66%) | 345,532 |
| 29 Dec 2017 | INR | 42.5 | 44.3 | 42 | 42.4 | 42.4 | -0.9 (-2.08%) | 128,232 |
| 28 Dec 2017 | INR | 43.95 | 44.6 | 43 | 43.3 | 43.3 | -0.55 (-1.25%) | 93,266 |
| 27 Dec 2017 | INR | 43.9 | 44.95 | 43.2 | 43.85 | 43.85 | +0.1 (+0.23%) | 100,578 |
