| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 38 | 38.85 | 36 | 37.6 | 37.6 | +0.45 (+1.21%) | 477,610 |
| 6 Feb 2018 | INR | 33.05 | 37.5 | 33.05 | 37.15 | 37.15 | +1 (+2.77%) | 860,142 |
| 5 Feb 2018 | INR | 34.5 | 37.75 | 33.9 | 36.15 | 36.15 | -0.8 (-2.17%) | 932,007 |
| 2 Feb 2018 | INR | 37.7 | 39 | 32.85 | 36.95 | 36.95 | -1.15 (-3.02%) | 3,922,960 |
| 1 Feb 2018 | INR | 40.15 | 40.4 | 37.7 | 38.1 | 38.1 | -2.15 (-5.34%) | 828,838 |
| 31 Jan 2018 | INR | 40 | 41.6 | 39.6 | 40.25 | 40.25 | +0.2 (+0.50%) | 826,208 |
| 30 Jan 2018 | INR | 41.5 | 41.6 | 39.3 | 40.05 | 40.05 | -1.85 (-4.42%) | 1,586,196 |
| 29 Jan 2018 | INR | 43.8 | 44 | 41.4 | 41.9 | 41.9 | -2 (-4.56%) | 895,078 |
| 25 Jan 2018 | INR | 44.75 | 45.05 | 43.5 | 43.9 | 43.9 | -0.85 (-1.90%) | 1,193,050 |
| 24 Jan 2018 | INR | 45.25 | 46.7 | 44 | 44.75 | 44.75 | -0.45 (-1.00%) | 3,218,017 |
| 23 Jan 2018 | INR | 42.2 | 48.5 | 41.85 | 45.2 | 45.2 | +3.55 (+8.52%) | 12,289,816 |
| 22 Jan 2018 | INR | 42.25 | 43.25 | 41.1 | 41.65 | 41.65 | -0.45 (-1.07%) | 2,813,447 |
| 19 Jan 2018 | INR | 42.3 | 43.5 | 41.5 | 42.1 | 42.1 | +0.3 (+0.72%) | 879,723 |
| 18 Jan 2018 | INR | 44.45 | 44.85 | 41.55 | 41.8 | 41.8 | -2 (-4.57%) | 1,575,847 |
| 17 Jan 2018 | INR | 46.2 | 46.7 | 42 | 43.8 | 43.8 | -1.9 (-4.16%) | 6,217,343 |
| 16 Jan 2018 | INR | 47.5 | 47.9 | 45.1 | 45.7 | 45.7 | -0.95 (-2.04%) | 5,674,482 |
| 15 Jan 2018 | INR | 42.1 | 48.7 | 42.1 | 46.65 | 46.65 | +6.05 (+14.90%) | 22,200,079 |
| 12 Jan 2018 | INR | 40.85 | 42.35 | 40 | 40.6 | 40.6 | +0.3 (+0.74%) | 11,999,965 |
| 11 Jan 2018 | INR | 39.3 | 41.5 | 38.75 | 40.3 | 40.3 | +1.2 (+3.07%) | 1,071,819 |
| 10 Jan 2018 | INR | 39.2 | 39.55 | 38.95 | 39.1 | 39.1 | -0.1 (-0.26%) | 121,948 |
| 9 Jan 2018 | INR | 39.8 | 40 | 39 | 39.2 | 39.2 | -0.6 (-1.51%) | 124,894 |
| 8 Jan 2018 | INR | 39.7 | 40.5 | 39.6 | 39.8 | 39.8 | -0.2 (-0.50%) | 117,145 |
| 5 Jan 2018 | INR | 40.15 | 40.5 | 39.65 | 40 | 40 | +0.25 (+0.63%) | 146,271 |
| 4 Jan 2018 | INR | 40.9 | 40.9 | 39.25 | 39.75 | 39.75 | -0.05 (-0.13%) | 318,788 |
| 3 Jan 2018 | INR | 39.75 | 40.5 | 39 | 39.8 | 39.8 | +0.35 (+0.89%) | 203,186 |
| 2 Jan 2018 | INR | 40 | 40.6 | 39.2 | 39.45 | 39.45 | -0.15 (-0.38%) | 172,561 |
| 1 Jan 2018 | INR | 40.3 | 42 | 39.15 | 39.6 | 39.6 | -0.3 (-0.75%) | 258,899 |
| 29 Dec 2017 | INR | 40.3 | 41 | 39.75 | 39.9 | 39.9 | +0.1 (+0.25%) | 157,708 |
| 28 Dec 2017 | INR | 40.55 | 40.95 | 39.65 | 39.8 | 39.8 | -0.75 (-1.85%) | 183,603 |
| 27 Dec 2017 | INR | 41.2 | 41.5 | 40.5 | 40.55 | 40.55 | -0.4 (-0.98%) | 112,551 |
