| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 33.55 | 33.6 | 31.35 | 33.1 | 33.1 | -2 (-5.70%) | 226,225 |
| 2 Feb 2018 | INR | 37 | 37 | 33.95 | 35.1 | 35.1 | -2.75 (-7.27%) | 288,348 |
| 1 Feb 2018 | INR | 38 | 38.8 | 37.05 | 37.85 | 37.85 | +0.3 (+0.80%) | 154,341 |
| 31 Jan 2018 | INR | 37.25 | 38.2 | 37.05 | 37.55 | 37.55 | +0.05 (+0.13%) | 94,003 |
| 30 Jan 2018 | INR | 39.45 | 39.45 | 37.4 | 37.5 | 37.5 | -1.35 (-3.47%) | 185,348 |
| 29 Jan 2018 | INR | 38.2 | 39.45 | 38 | 38.85 | 38.85 | +0.8 (+2.10%) | 129,595 |
| 25 Jan 2018 | INR | 39.2 | 39.2 | 37.8 | 38.05 | 38.05 | -0.55 (-1.42%) | 117,921 |
| 24 Jan 2018 | INR | 39.4 | 39.5 | 38.4 | 38.6 | 38.6 | -0.85 (-2.15%) | 162,317 |
| 23 Jan 2018 | INR | 40 | 40.3 | 39.35 | 39.45 | 39.45 | -0.2 (-0.50%) | 137,697 |
| 22 Jan 2018 | INR | 39.75 | 40.25 | 39.4 | 39.65 | 39.65 | +0.4 (+1.02%) | 101,383 |
| 19 Jan 2018 | INR | 39.7 | 40.45 | 38.8 | 39.25 | 39.25 | -0.05 (-0.13%) | 195,301 |
| 18 Jan 2018 | INR | 40.7 | 41.85 | 39.1 | 39.3 | 39.3 | -0.85 (-2.12%) | 220,709 |
| 17 Jan 2018 | INR | 40.95 | 41.05 | 39.1 | 40.15 | 40.15 | -0.7 (-1.71%) | 244,798 |
| 16 Jan 2018 | INR | 42.4 | 42.75 | 40.7 | 40.85 | 40.85 | -1.45 (-3.43%) | 291,783 |
| 15 Jan 2018 | INR | 43.2 | 43.5 | 42.15 | 42.3 | 42.3 | -0.6 (-1.40%) | 167,627 |
| 12 Jan 2018 | INR | 44.1 | 44.55 | 42 | 42.9 | 42.9 | -1.2 (-2.72%) | 334,868 |
| 11 Jan 2018 | INR | 45.2 | 45.5 | 44 | 44.1 | 44.1 | -0.65 (-1.45%) | 262,287 |
| 10 Jan 2018 | INR | 44.85 | 47 | 44.25 | 44.75 | 44.75 | +0.3 (+0.67%) | 1,441,287 |
| 9 Jan 2018 | INR | 43.1 | 46.7 | 42.3 | 44.45 | 44.45 | +1.8 (+4.22%) | 1,690,384 |
| 8 Jan 2018 | INR | 43.35 | 43.5 | 42.5 | 42.65 | 42.65 | -0.05 (-0.12%) | 191,094 |
| 5 Jan 2018 | INR | 42.6 | 43.9 | 42.5 | 42.7 | 42.7 | -0.05 (-0.12%) | 234,706 |
| 4 Jan 2018 | INR | 43.05 | 43.5 | 42.5 | 42.75 | 42.75 | -0.25 (-0.58%) | 228,745 |
| 3 Jan 2018 | INR | 41.75 | 44 | 41.55 | 43 | 43 | +1.55 (+3.74%) | 401,883 |
| 2 Jan 2018 | INR | 42.5 | 42.7 | 41.2 | 41.45 | 41.45 | -0.8 (-1.89%) | 182,593 |
| 1 Jan 2018 | INR | 43 | 43.35 | 42.05 | 42.25 | 42.25 | -0.7 (-1.63%) | 234,577 |
| 29 Dec 2017 | INR | 45.15 | 45.15 | 42.75 | 42.95 | 42.95 | -0.55 (-1.26%) | 267,674 |
| 28 Dec 2017 | INR | 44.55 | 45.4 | 43.3 | 43.5 | 43.5 | -0.65 (-1.47%) | 457,018 |
| 27 Dec 2017 | INR | 42.45 | 45.8 | 42.2 | 44.15 | 44.15 | +2.05 (+4.87%) | 1,579,544 |
| 26 Dec 2017 | INR | 42.7 | 43.05 | 41.9 | 42.1 | 42.1 | -0.5 (-1.17%) | 118,441 |
| 22 Dec 2017 | INR | 42 | 43.25 | 42 | 42.6 | 42.6 | +0.75 (+1.79%) | 307,066 |
