| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | INR | 33.9 | 34.1 | 31 | 32.2 | 32.2 | -1.85 (-5.43%) | 220,504 |
| 1 Feb 2018 | INR | 33.35 | 36.95 | 33 | 34.05 | 34.05 | +1 (+3.03%) | 685,112 |
| 31 Jan 2018 | INR | 34.35 | 34.35 | 32.5 | 33.05 | 33.05 | -0.55 (-1.64%) | 141,424 |
| 30 Jan 2018 | INR | 34.65 | 34.65 | 33.45 | 33.6 | 33.6 | -1.05 (-3.03%) | 143,089 |
| 29 Jan 2018 | INR | 35.65 | 36.1 | 34.2 | 34.65 | 34.65 | -1 (-2.81%) | 54,449 |
| 25 Jan 2018 | INR | 35.2 | 36.45 | 35.2 | 35.65 | 35.65 | 0.0 (0.0%) | 60,981 |
| 24 Jan 2018 | INR | 36.25 | 36.6 | 35.4 | 35.65 | 35.65 | -1 (-2.73%) | 49,850 |
| 23 Jan 2018 | INR | 37.55 | 38.1 | 36.55 | 36.65 | 36.65 | -0.9 (-2.40%) | 106,265 |
| 22 Jan 2018 | INR | 36.75 | 37.7 | 36.55 | 37.55 | 37.55 | +0.8 (+2.18%) | 76,605 |
| 19 Jan 2018 | INR | 37.05 | 38.2 | 36.2 | 36.75 | 36.75 | -0.3 (-0.81%) | 178,907 |
| 18 Jan 2018 | INR | 39.6 | 40.15 | 36.9 | 37.05 | 37.05 | -2.55 (-6.44%) | 189,773 |
| 17 Jan 2018 | INR | 38.5 | 40.1 | 37.6 | 39.6 | 39.6 | +0.65 (+1.67%) | 186,582 |
| 16 Jan 2018 | INR | 40.35 | 40.35 | 37.5 | 38.95 | 38.95 | -0.85 (-2.14%) | 276,943 |
| 15 Jan 2018 | INR | 40.45 | 41.2 | 39.6 | 39.8 | 39.8 | -0.65 (-1.61%) | 144,979 |
| 12 Jan 2018 | INR | 41.95 | 42.65 | 39.75 | 40.45 | 40.45 | -1.2 (-2.88%) | 394,381 |
| 11 Jan 2018 | INR | 40 | 42.25 | 40 | 41.65 | 41.65 | +1.5 (+3.74%) | 273,464 |
| 10 Jan 2018 | INR | 40.95 | 41.9 | 39.8 | 40.15 | 40.15 | -0.85 (-2.07%) | 237,467 |
| 9 Jan 2018 | INR | 41.5 | 42.7 | 40.55 | 41 | 41 | -0.3 (-0.73%) | 256,736 |
| 8 Jan 2018 | INR | 41.4 | 42.1 | 41.2 | 41.3 | 41.3 | -0.05 (-0.12%) | 272,322 |
| 5 Jan 2018 | INR | 41.85 | 42.8 | 41.2 | 41.35 | 41.35 | -0.15 (-0.36%) | 222,437 |
| 4 Jan 2018 | INR | 42 | 42.1 | 41.4 | 41.5 | 41.5 | 0.0 (0.0%) | 182,366 |
| 3 Jan 2018 | INR | 40.65 | 43 | 40.65 | 41.5 | 41.5 | +1.15 (+2.85%) | 511,649 |
| 2 Jan 2018 | INR | 43.2 | 43.35 | 39.5 | 40.35 | 40.35 | -1.75 (-4.16%) | 437,385 |
| 1 Jan 2018 | INR | 40.1 | 44 | 40.1 | 42.1 | 42.1 | +2.3 (+5.78%) | 1,431,441 |
| 29 Dec 2017 | INR | 38.3 | 41.45 | 38 | 39.8 | 39.8 | +1.5 (+3.92%) | 631,078 |
| 28 Dec 2017 | INR | 38.05 | 39.6 | 37.75 | 38.3 | 38.3 | +0.55 (+1.46%) | 108,394 |
| 27 Dec 2017 | INR | 38.65 | 39.25 | 37.55 | 37.75 | 37.75 | -0.55 (-1.44%) | 110,840 |
| 26 Dec 2017 | INR | 38.8 | 39.7 | 38.05 | 38.3 | 38.3 | -1.15 (-2.92%) | 109,940 |
| 22 Dec 2017 | INR | 40 | 41.2 | 39.2 | 39.45 | 39.45 | -0.25 (-0.63%) | 265,134 |
| 21 Dec 2017 | INR | 38.15 | 40.65 | 37.9 | 39.7 | 39.7 | +1.8 (+4.75%) | 429,531 |
