| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 36.5 | 36.95 | 34 | 35.7 | 35.7 | -2.25 (-5.93%) | 69,593 |
| 5 Feb 2018 | INR | 34.15 | 38.5 | 34.15 | 37.95 | 37.95 | +0.75 (+2.02%) | 45,338 |
| 2 Feb 2018 | INR | 38.5 | 39 | 37 | 37.2 | 37.2 | -1.95 (-4.98%) | 77,277 |
| 1 Feb 2018 | INR | 40 | 40 | 38 | 39.15 | 39.15 | -0.45 (-1.14%) | 26,028 |
| 31 Jan 2018 | INR | 39 | 39.8 | 39 | 39.6 | 39.6 | +0.5 (+1.28%) | 9,685 |
| 30 Jan 2018 | INR | 39.65 | 39.9 | 39 | 39.1 | 39.1 | -0.95 (-2.37%) | 21,266 |
| 29 Jan 2018 | INR | 40.8 | 42 | 39.8 | 40.05 | 40.05 | -0.05 (-0.12%) | 20,604 |
| 25 Jan 2018 | INR | 39.75 | 40.5 | 39.75 | 40.1 | 40.1 | 0.0 (0.0%) | 10,178 |
| 24 Jan 2018 | INR | 40.1 | 40.7 | 39.8 | 40.1 | 40.1 | -0.15 (-0.37%) | 20,718 |
| 23 Jan 2018 | INR | 41.3 | 41.3 | 40.05 | 40.25 | 40.25 | -0.15 (-0.37%) | 30,143 |
| 22 Jan 2018 | INR | 40.3 | 41 | 40 | 40.4 | 40.4 | -0.3 (-0.74%) | 21,062 |
| 19 Jan 2018 | INR | 41.05 | 41.7 | 40.2 | 40.7 | 40.7 | -0.65 (-1.57%) | 40,568 |
| 18 Jan 2018 | INR | 42.1 | 42.4 | 41 | 41.35 | 41.35 | -0.55 (-1.31%) | 43,660 |
| 17 Jan 2018 | INR | 41.5 | 42.8 | 40.8 | 41.9 | 41.9 | -0.35 (-0.83%) | 20,652 |
| 16 Jan 2018 | INR | 41.95 | 42.8 | 41.5 | 42.25 | 42.25 | +0.6 (+1.44%) | 40,993 |
| 15 Jan 2018 | INR | 43.5 | 44 | 40.7 | 41.65 | 41.65 | -1.55 (-3.59%) | 107,813 |
| 12 Jan 2018 | INR | 43 | 44.5 | 42.55 | 43.2 | 43.2 | 0.0 (0.0%) | 50,749 |
| 11 Jan 2018 | INR | 43.95 | 44.6 | 43 | 43.2 | 43.2 | -0.75 (-1.71%) | 30,244 |
| 10 Jan 2018 | INR | 44.1 | 45 | 43.5 | 43.95 | 43.95 | -1.05 (-2.33%) | 49,883 |
| 8 Jan 2018 | INR | 45.5 | 45.5 | 43.5 | 45 | 45 | +0.5 (+1.12%) | 91,342 |
| 5 Jan 2018 | INR | 45.7 | 45.9 | 43.9 | 44.5 | 44.5 | -0.4 (-0.89%) | 88,682 |
| 4 Jan 2018 | INR | 43.9 | 45.9 | 42.6 | 44.9 | 44.9 | +2.6 (+6.15%) | 342,674 |
| 3 Jan 2018 | INR | 41.3 | 43 | 40.65 | 42.3 | 42.3 | +1.3 (+3.17%) | 88,666 |
| 2 Jan 2018 | INR | 40.3 | 41.85 | 40.3 | 41 | 41 | +0.1 (+0.24%) | 40,233 |
| 1 Jan 2018 | INR | 42.8 | 42.8 | 40.3 | 40.9 | 40.9 | -0.85 (-2.04%) | 108,956 |
| 29 Dec 2017 | INR | 40 | 42.2 | 40 | 41.75 | 41.75 | +1.95 (+4.90%) | 162,241 |
| 28 Dec 2017 | INR | 41.35 | 41.35 | 39.5 | 39.8 | 39.8 | -0.75 (-1.85%) | 56,532 |
| 27 Dec 2017 | INR | 40.55 | 41.5 | 40.35 | 40.55 | 40.55 | -0.15 (-0.37%) | 62,765 |
| 26 Dec 2017 | INR | 41.5 | 41.9 | 40.6 | 40.7 | 40.7 | -1 (-2.40%) | 56,135 |
| 22 Dec 2017 | INR | 41.95 | 41.95 | 40.5 | 41.7 | 41.7 | +0.25 (+0.60%) | 38,907 |
