| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2018 | INR | 32.1 | 32.15 | 31.3 | 31.4 | 31.4 | -0.75 (-2.33%) | 1,815 |
| 20 Feb 2018 | INR | 32 | 33.9 | 31.75 | 32.15 | 32.15 | -0.7 (-2.13%) | 4,491 |
| 19 Feb 2018 | INR | 33.85 | 34.8 | 31.55 | 32.85 | 32.85 | -0.35 (-1.05%) | 2,680 |
| 16 Feb 2018 | INR | 34.9 | 34.9 | 32.6 | 33.2 | 33.2 | -0.05 (-0.15%) | 24,566 |
| 15 Feb 2018 | INR | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | +1.55 (+4.89%) | 38,771 |
| 14 Feb 2018 | INR | 31.7 | 31.7 | 31.7 | 31.7 | 31.7 | +1.5 (+4.97%) | 28,556 |
| 12 Feb 2018 | INR | 30.35 | 30.45 | 28.6 | 30.2 | 30.2 | +1.2 (+4.14%) | 6,719 |
| 9 Feb 2018 | INR | 29.55 | 29.6 | 29 | 29 | 29 | -0.4 (-1.36%) | 5,890 |
| 8 Feb 2018 | INR | 28 | 29.6 | 28 | 29.4 | 29.4 | +1.2 (+4.26%) | 2,360 |
| 7 Feb 2018 | INR | 28 | 29 | 26.85 | 28.2 | 28.2 | +0.1 (+0.36%) | 1,876 |
| 6 Feb 2018 | INR | 28 | 28.85 | 28 | 28.1 | 28.1 | -1.35 (-4.58%) | 2,771 |
| 5 Feb 2018 | INR | 28.45 | 29.45 | 27.35 | 29.45 | 29.45 | +0.75 (+2.61%) | 1,589 |
| 2 Feb 2018 | INR | 28.55 | 29.3 | 28.5 | 28.7 | 28.7 | -0.8 (-2.71%) | 3,237 |
| 1 Feb 2018 | INR | 30.5 | 31.6 | 29.3 | 29.5 | 29.5 | -1.15 (-3.75%) | 4,869 |
| 31 Jan 2018 | INR | 30.65 | 31.35 | 30 | 30.65 | 30.65 | 0.0 (0.0%) | 1,737 |
| 30 Jan 2018 | INR | 30 | 30.85 | 30 | 30.65 | 30.65 | -0.1 (-0.33%) | 13,348 |
| 29 Jan 2018 | INR | 31.5 | 32 | 30 | 30.75 | 30.75 | -0.55 (-1.76%) | 17,379 |
| 25 Jan 2018 | INR | 30.75 | 31.4 | 30.1 | 31.3 | 31.3 | -0.2 (-0.63%) | 8,690 |
| 24 Jan 2018 | INR | 31.85 | 32.5 | 30 | 31.5 | 31.5 | -0.05 (-0.16%) | 13,046 |
| 23 Jan 2018 | INR | 33.95 | 33.95 | 31.3 | 31.55 | 31.55 | -0.85 (-2.62%) | 4,517 |
| 22 Jan 2018 | INR | 33 | 33 | 31.25 | 32.4 | 32.4 | +0.35 (+1.09%) | 7,913 |
| 19 Jan 2018 | INR | 33.8 | 33.85 | 31.75 | 32.05 | 32.05 | -0.25 (-0.77%) | 14,125 |
| 18 Jan 2018 | INR | 32.75 | 32.8 | 31.65 | 32.3 | 32.3 | +1.05 (+3.36%) | 28,111 |
| 17 Jan 2018 | INR | 31 | 31.95 | 30.8 | 31.25 | 31.25 | -0.15 (-0.48%) | 11,957 |
| 16 Jan 2018 | INR | 32 | 34.05 | 31.05 | 31.4 | 31.4 | -1.05 (-3.24%) | 13,924 |
| 15 Jan 2018 | INR | 31.35 | 32.85 | 30.7 | 32.45 | 32.45 | +1.15 (+3.67%) | 16,658 |
| 12 Jan 2018 | INR | 33.3 | 33.35 | 31.3 | 31.3 | 31.3 | -0.55 (-1.73%) | 4,295 |
| 11 Jan 2018 | INR | 32.85 | 33.35 | 31.45 | 31.85 | 31.85 | 0.0 (0.0%) | 10,166 |
| 10 Jan 2018 | INR | 32.5 | 32.95 | 30.45 | 31.85 | 31.85 | -0.2 (-0.62%) | 15,585 |
| 9 Jan 2018 | INR | 32 | 33.7 | 31.7 | 32.05 | 32.05 | -0.1 (-0.31%) | 7,169 |
