| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | INR | 26.7 | 27.2 | 25.85 | 26.05 | 26.05 | -0.45 (-1.70%) | 228,217 |
| 31 Jan 2018 | INR | 26.9 | 27.5 | 26 | 26.5 | 26.5 | -0.2 (-0.75%) | 116,996 |
| 30 Jan 2018 | INR | 27.3 | 27.65 | 26.65 | 26.7 | 26.7 | -1.35 (-4.81%) | 135,361 |
| 29 Jan 2018 | INR | 28.5 | 29.45 | 27.85 | 28.05 | 28.05 | -0.35 (-1.23%) | 107,346 |
| 25 Jan 2018 | INR | 27 | 28.45 | 26.8 | 28.4 | 28.4 | +1.3 (+4.80%) | 390,292 |
| 24 Jan 2018 | INR | 27.8 | 28.15 | 26.8 | 27.1 | 27.1 | -1 (-3.56%) | 142,498 |
| 23 Jan 2018 | INR | 29 | 29.45 | 28 | 28.1 | 28.1 | -0.65 (-2.26%) | 167,354 |
| 22 Jan 2018 | INR | 29.7 | 29.75 | 28.25 | 28.75 | 28.75 | -0.9 (-3.04%) | 208,588 |
| 19 Jan 2018 | INR | 30.5 | 30.95 | 29.65 | 29.65 | 29.65 | -1.55 (-4.97%) | 134,880 |
| 18 Jan 2018 | INR | 34.2 | 34.2 | 31.2 | 31.2 | 31.2 | -1.6 (-4.88%) | 271,172 |
| 17 Jan 2018 | INR | 30.35 | 32.8 | 29.7 | 32.8 | 32.8 | +1.55 (+4.96%) | 647,419 |
| 16 Jan 2018 | INR | 31.55 | 32.2 | 31.25 | 31.25 | 31.25 | -1.6 (-4.87%) | 432,908 |
| 15 Jan 2018 | INR | 36 | 36 | 32.85 | 32.85 | 32.85 | -1.7 (-4.92%) | 643,041 |
| 12 Jan 2018 | INR | 34.55 | 34.55 | 32.25 | 34.55 | 34.55 | +1.6 (+4.86%) | 1,776,879 |
| 11 Jan 2018 | INR | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | +1.55 (+4.94%) | 150,393 |
| 10 Jan 2018 | INR | 30.8 | 31.4 | 30.8 | 31.4 | 31.4 | +1.45 (+4.84%) | 242,491 |
| 9 Jan 2018 | INR | 29 | 29.95 | 28.85 | 29.95 | 29.95 | +1.4 (+4.90%) | 437,592 |
| 8 Jan 2018 | INR | 27.9 | 28.6 | 27.7 | 28.55 | 28.55 | +1.3 (+4.77%) | 597,723 |
| 5 Jan 2018 | INR | 27.55 | 28.2 | 26.75 | 27.25 | 27.25 | -0.1 (-0.37%) | 226,693 |
| 4 Jan 2018 | INR | 27.9 | 27.9 | 26.7 | 27.35 | 27.35 | -0.35 (-1.26%) | 280,716 |
| 3 Jan 2018 | INR | 26.5 | 27.8 | 25.25 | 27.7 | 27.7 | +1.2 (+4.53%) | 475,303 |
| 2 Jan 2018 | INR | 27.6 | 27.85 | 26.05 | 26.5 | 26.5 | -0.9 (-3.28%) | 337,440 |
| 1 Jan 2018 | INR | 27 | 27.8 | 25.9 | 27.4 | 27.4 | +0.9 (+3.40%) | 737,501 |
| 29 Dec 2017 | INR | 26.2 | 27.2 | 25.3 | 26.5 | 26.5 | +0.55 (+2.12%) | 596,804 |
| 28 Dec 2017 | INR | 26.3 | 26.75 | 25.4 | 25.95 | 25.95 | -0.65 (-2.44%) | 255,721 |
| 27 Dec 2017 | INR | 27.55 | 28.75 | 26.6 | 26.6 | 26.6 | -1.35 (-4.83%) | 688,519 |
| 26 Dec 2017 | INR | 25.35 | 27.95 | 24.9 | 27.95 | 27.95 | +2.5 (+9.82%) | 1,109,441 |
| 22 Dec 2017 | INR | 25 | 26.3 | 24.3 | 25.45 | 25.45 | +0.55 (+2.21%) | 652,846 |
| 21 Dec 2017 | INR | 22.85 | 24.9 | 22.85 | 24.9 | 24.9 | +2.25 (+9.93%) | 982,517 |
| 20 Dec 2017 | INR | 21.8 | 23.4 | 21.35 | 22.65 | 22.65 | +1 (+4.62%) | 203,563 |
