| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | INR | 41 | 42 | 41 | 41.35 | 41.35 | +0.15 (+0.36%) | 6,731 |
| 11 Jan 2018 | INR | 42.4 | 42.4 | 40.2 | 41.2 | 41.2 | -0.35 (-0.84%) | 7,858 |
| 10 Jan 2018 | INR | 42.85 | 42.85 | 41.05 | 41.55 | 41.55 | +0.05 (+0.12%) | 5,242 |
| 9 Jan 2018 | INR | 41.2 | 42.5 | 41 | 41.5 | 41.5 | -0.15 (-0.36%) | 6,206 |
| 8 Jan 2018 | INR | 44 | 44 | 41.6 | 41.65 | 41.65 | -1.05 (-2.46%) | 14,016 |
| 5 Jan 2018 | INR | 43.4 | 43.4 | 42.5 | 42.7 | 42.7 | +0.35 (+0.83%) | 3,327 |
| 4 Jan 2018 | INR | 42.35 | 44.5 | 41 | 42.35 | 42.35 | -0.45 (-1.05%) | 39,929 |
| 3 Jan 2018 | INR | 42.75 | 43.45 | 41.35 | 42.8 | 42.8 | +0.45 (+1.06%) | 9,373 |
| 2 Jan 2018 | INR | 43.4 | 45.8 | 42 | 42.35 | 42.35 | +0.2 (+0.47%) | 12,333 |
| 1 Jan 2018 | INR | 41.05 | 44.75 | 41.05 | 42.15 | 42.15 | +0.5 (+1.20%) | 18,153 |
| 29 Dec 2017 | INR | 41.25 | 43 | 41.25 | 41.65 | 41.65 | -0.05 (-0.12%) | 3,122 |
| 28 Dec 2017 | INR | 42.9 | 42.9 | 40.6 | 41.7 | 41.7 | +0.05 (+0.12%) | 7,081 |
| 27 Dec 2017 | INR | 43.1 | 43.8 | 41.5 | 41.65 | 41.65 | -0.55 (-1.30%) | 1,615 |
| 26 Dec 2017 | INR | 44.8 | 44.8 | 41.6 | 42.2 | 42.2 | -0.9 (-2.09%) | 7,305 |
| 22 Dec 2017 | INR | 41.55 | 45.75 | 41.55 | 43.1 | 43.1 | +1.6 (+3.86%) | 26,057 |
| 21 Dec 2017 | INR | 43 | 43 | 41.2 | 41.5 | 41.5 | +0.3 (+0.73%) | 4,186 |
| 20 Dec 2017 | INR | 41.95 | 43 | 40.75 | 41.2 | 41.2 | +0.25 (+0.61%) | 14,742 |
| 19 Dec 2017 | INR | 42.5 | 42.8 | 40.55 | 40.95 | 40.95 | -0.85 (-2.03%) | 7,267 |
| 18 Dec 2017 | INR | 41.55 | 43.8 | 41.4 | 41.8 | 41.8 | -0.95 (-2.22%) | 2,939 |
| 15 Dec 2017 | INR | 40.05 | 46 | 40 | 42.75 | 42.75 | +2.45 (+6.08%) | 32,081 |
| 14 Dec 2017 | INR | 41.65 | 41.75 | 39.6 | 40.3 | 40.3 | -1.35 (-3.24%) | 5,620 |
| 13 Dec 2017 | INR | 43 | 43.95 | 41.5 | 41.65 | 41.65 | -2.95 (-6.61%) | 3,976 |
| 12 Dec 2017 | INR | 40.7 | 46.05 | 40.6 | 44.6 | 44.6 | +1.9 (+4.45%) | 75,197 |
| 11 Dec 2017 | INR | 46 | 46 | 42.35 | 42.7 | 42.7 | 0.0 (0.0%) | 1,963 |
| 8 Dec 2017 | INR | 43.85 | 43.85 | 41.85 | 42.7 | 42.7 | +0.45 (+1.07%) | 2,483 |
| 7 Dec 2017 | INR | 43.4 | 43.85 | 41.55 | 42.25 | 42.25 | +0.25 (+0.60%) | 10,803 |
| 6 Dec 2017 | INR | 42 | 44.35 | 41.65 | 42 | 42 | -1 (-2.33%) | 2,651 |
| 5 Dec 2017 | INR | 43.95 | 43.95 | 42.1 | 43 | 43 | +0.5 (+1.18%) | 3,515 |
| 4 Dec 2017 | INR | 43 | 44.95 | 41.1 | 42.5 | 42.5 | -0.85 (-1.96%) | 19,748 |
| 1 Dec 2017 | INR | 45.45 | 46 | 42.45 | 43.35 | 43.35 | -2.2 (-4.83%) | 10,940 |
