| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 50.62 | 51.91 | 48.32 | 51.34 | 51.34 | -1.54 (-2.91%) | 35,620,000 |
| 5 Feb 2018 | INR | 52.55 | 53.94 | 52.31 | 52.88 | 52.88 | -0.45 (-0.84%) | 23,260,000 |
| 2 Feb 2018 | INR | 55.02 | 55.02 | 52.76 | 53.33 | 53.33 | -1.82 (-3.30%) | 38,920,000 |
| 1 Feb 2018 | INR | 56.47 | 56.5 | 54.57 | 55.15 | 55.15 | -1.08 (-1.92%) | 16,200,000 |
| 31 Jan 2018 | INR | 56.78 | 58.04 | 55.57 | 56.23 | 56.23 | -0.55 (-0.97%) | 25,230,000 |
| 30 Jan 2018 | INR | 56.17 | 57.74 | 55.69 | 56.78 | 56.78 | +0.25 (+0.44%) | 23,200,000 |
| 29 Jan 2018 | INR | 56.72 | 57.71 | 55.08 | 56.53 | 56.53 | -0.91 (-1.58%) | 38,550,000 |
| 25 Jan 2018 | INR | 55.39 | 58.86 | 55.39 | 57.44 | 57.44 | +0.72 (+1.27%) | 42,050,000 |
| 24 Jan 2018 | INR | 59.19 | 59.8 | 56.02 | 56.72 | 56.72 | -3.29 (-5.48%) | 60,720,000 |
| 23 Jan 2018 | INR | 60.25 | 61.49 | 59.68 | 60.01 | 60.01 | -0.09 (-0.15%) | 16,220,000 |
| 22 Jan 2018 | INR | 61.73 | 61.73 | 59.86 | 60.1 | 60.1 | -1.69 (-2.74%) | 12,460,000 |
| 19 Jan 2018 | INR | 61.06 | 62.42 | 59.92 | 61.79 | 61.79 | +0.73 (+1.20%) | 17,350,000 |
| 18 Jan 2018 | INR | 62.63 | 63.03 | 59.95 | 61.06 | 61.06 | -1.45 (-2.32%) | 23,200,000 |
| 17 Jan 2018 | INR | 62.27 | 62.91 | 60.91 | 62.51 | 62.51 | +0.42 (+0.68%) | 17,410,000 |
| 16 Jan 2018 | INR | 63.45 | 64.51 | 61.76 | 62.09 | 62.09 | -1.09 (-1.73%) | 26,580,000 |
| 15 Jan 2018 | INR | 65.69 | 65.69 | 62.73 | 63.18 | 63.18 | -2.41 (-3.67%) | 25,400,000 |
| 12 Jan 2018 | INR | 64.75 | 66.47 | 61.52 | 65.59 | 65.59 | +0.87 (+1.34%) | 44,020,000 |
| 11 Jan 2018 | INR | 64.63 | 65.84 | 64.14 | 64.72 | 64.72 | -0.12 (-0.19%) | 21,640,000 |
| 10 Jan 2018 | INR | 68.25 | 68.4 | 64.11 | 64.84 | 64.84 | -0.75 (-1.14%) | 38,230,000 |
| 9 Jan 2018 | INR | 66.23 | 68.1 | 64.84 | 65.59 | 65.59 | -0.28 (-0.43%) | 45,790,000 |
| 8 Jan 2018 | INR | 66.5 | 68.7 | 65.05 | 65.87 | 65.87 | -4.07 (-5.82%) | 61,660,000 |
| 5 Jan 2018 | INR | 65.23 | 71.82 | 64.93 | 69.94 | 69.94 | +6.79 (+10.75%) | 131,390,000 |
| 4 Jan 2018 | INR | 62.48 | 63.78 | 61.49 | 63.15 | 63.15 | +1.12 (+1.81%) | 20,690,000 |
| 3 Jan 2018 | INR | 61 | 62.76 | 61 | 62.03 | 62.03 | +1.21 (+1.99%) | 18,160,000 |
| 2 Jan 2018 | INR | 64.21 | 64.21 | 60.01 | 60.82 | 60.82 | -2.36 (-3.74%) | 28,980,000 |
| 1 Jan 2018 | INR | 64.87 | 65.32 | 62.85 | 63.18 | 63.18 | -2.14 (-3.28%) | 17,330,000 |
| 29 Dec 2017 | INR | 62.21 | 65.78 | 61.76 | 65.32 | 65.32 | +3.47 (+5.61%) | 38,380,000 |
| 28 Dec 2017 | INR | 61.19 | 62.66 | 60.7 | 61.85 | 61.85 | +0.69 (+1.13%) | 24,890,000 |
| 27 Dec 2017 | INR | 61.31 | 63.36 | 60.46 | 61.16 | 61.16 | -0.39 (-0.63%) | 18,890,000 |
| 26 Dec 2017 | INR | 60.58 | 61.91 | 60.19 | 61.55 | 61.55 | +0.76 (+1.25%) | 12,760,000 |
