| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2018 | INR | 33.25 | 33.25 | 32.1 | 32.25 | 32.25 | -1 (-3.01%) | 5,683 |
| 29 Jan 2018 | INR | 34.1 | 34.75 | 33.2 | 33.25 | 33.25 | -1 (-2.92%) | 10,128 |
| 25 Jan 2018 | INR | 34.2 | 35.7 | 32.6 | 34.25 | 34.25 | +0.25 (+0.74%) | 95,419 |
| 24 Jan 2018 | INR | 35.7 | 35.7 | 33.6 | 34 | 34 | -0.9 (-2.58%) | 13,211 |
| 23 Jan 2018 | INR | 36.3 | 36.85 | 34.05 | 34.9 | 34.9 | -0.75 (-2.10%) | 54,306 |
| 22 Jan 2018 | INR | 34.1 | 36.55 | 34.1 | 35.65 | 35.65 | +0.7 (+2.00%) | 12,054 |
| 19 Jan 2018 | INR | 34 | 35.5 | 32.35 | 34.95 | 34.95 | +1.1 (+3.25%) | 21,141 |
| 18 Jan 2018 | INR | 35.05 | 35.95 | 33.85 | 33.85 | 33.85 | -1.75 (-4.92%) | 20,270 |
| 17 Jan 2018 | INR | 37.6 | 37.8 | 35.25 | 35.6 | 35.6 | -1.15 (-3.13%) | 15,342 |
| 16 Jan 2018 | INR | 38.95 | 38.95 | 36.65 | 36.75 | 36.75 | -1.8 (-4.67%) | 82,815 |
| 15 Jan 2018 | INR | 38.95 | 39.4 | 38 | 38.55 | 38.55 | +0.35 (+0.92%) | 30,593 |
| 12 Jan 2018 | INR | 39.8 | 39.8 | 37.9 | 38.2 | 38.2 | -1.05 (-2.68%) | 11,924 |
| 11 Jan 2018 | INR | 39.9 | 39.9 | 37.95 | 39.25 | 39.25 | +0.15 (+0.38%) | 40,841 |
| 10 Jan 2018 | INR | 40.5 | 40.5 | 38.5 | 39.1 | 39.1 | -0.4 (-1.01%) | 116,080 |
| 9 Jan 2018 | INR | 38.5 | 39.95 | 37.5 | 39.5 | 39.5 | +1.35 (+3.54%) | 140,538 |
| 8 Jan 2018 | INR | 38.4 | 38.4 | 36.25 | 38.15 | 38.15 | +1.5 (+4.09%) | 29,196 |
| 5 Jan 2018 | INR | 37.2 | 37.95 | 35.55 | 36.65 | 36.65 | +0.1 (+0.27%) | 18,047 |
| 4 Jan 2018 | INR | 35.55 | 36.95 | 35.5 | 36.55 | 36.55 | +1.05 (+2.96%) | 21,743 |
| 3 Jan 2018 | INR | 35.1 | 35.95 | 34.25 | 35.5 | 35.5 | +0.3 (+0.85%) | 14,739 |
| 2 Jan 2018 | INR | 36 | 37.45 | 34.7 | 35.2 | 35.2 | -1.3 (-3.56%) | 29,599 |
| 1 Jan 2018 | INR | 37.15 | 38.2 | 36.3 | 36.5 | 36.5 | -0.9 (-2.41%) | 19,817 |
| 29 Dec 2017 | INR | 39 | 39 | 37 | 37.4 | 37.4 | -0.05 (-0.13%) | 34,762 |
| 28 Dec 2017 | INR | 39.25 | 39.4 | 37 | 37.45 | 37.45 | -0.95 (-2.47%) | 63,366 |
| 27 Dec 2017 | INR | 39.5 | 40 | 38 | 38.4 | 38.4 | -1.2 (-3.03%) | 254,582 |
| 26 Dec 2017 | INR | 38.5 | 39.6 | 36.9 | 39.6 | 39.6 | +1.85 (+4.90%) | 217,667 |
| 22 Dec 2017 | INR | 40.15 | 40.4 | 37.05 | 37.75 | 37.75 | -0.75 (-1.95%) | 159,043 |
| 21 Dec 2017 | INR | 37.45 | 38.5 | 36.4 | 38.5 | 38.5 | +1.8 (+4.90%) | 89,603 |
| 20 Dec 2017 | INR | 34.8 | 36.7 | 32.6 | 36.7 | 36.7 | +3.3 (+9.88%) | 203,499 |
| 19 Dec 2017 | INR | 35.15 | 35.15 | 32.6 | 33.4 | 33.4 | -1.05 (-3.05%) | 141,462 |
| 18 Dec 2017 | INR | 31.2 | 34.5 | 29 | 34.45 | 34.45 | +3.05 (+9.71%) | 405,915 |
