| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 40 | 40.6 | 37.1 | 37.5 | 37.5 | -1.25 (-3.23%) | 235,788 |
| 6 Feb 2018 | INR | 36.3 | 39.5 | 36.1 | 38.75 | 38.75 | -1.2 (-3.00%) | 222,180 |
| 5 Feb 2018 | INR | 38.5 | 40.4 | 35.35 | 39.95 | 39.95 | +1.25 (+3.23%) | 224,809 |
| 2 Feb 2018 | INR | 42 | 42 | 38.55 | 38.7 | 38.7 | -4.1 (-9.58%) | 464,687 |
| 1 Feb 2018 | INR | 42.7 | 44.5 | 42.15 | 42.8 | 42.8 | +0.2 (+0.47%) | 297,791 |
| 31 Jan 2018 | INR | 41.95 | 42.85 | 41 | 42.6 | 42.6 | +1 (+2.40%) | 216,022 |
| 30 Jan 2018 | INR | 44.75 | 44.75 | 40.55 | 41.6 | 41.6 | -2.95 (-6.62%) | 363,769 |
| 29 Jan 2018 | INR | 46.6 | 47.7 | 43.4 | 44.55 | 44.55 | -1.8 (-3.88%) | 125,339 |
| 25 Jan 2018 | INR | 47.2 | 47.6 | 45.6 | 46.35 | 46.35 | -0.85 (-1.80%) | 125,190 |
| 24 Jan 2018 | INR | 49.1 | 49.2 | 46.6 | 47.2 | 47.2 | -1.9 (-3.87%) | 159,802 |
| 23 Jan 2018 | INR | 49.65 | 50.85 | 48.8 | 49.1 | 49.1 | -0.3 (-0.61%) | 218,334 |
| 22 Jan 2018 | INR | 48.65 | 49.95 | 47.85 | 49.4 | 49.4 | +1.4 (+2.92%) | 179,415 |
| 19 Jan 2018 | INR | 49.5 | 50.25 | 45.6 | 48 | 48 | -1.2 (-2.44%) | 522,942 |
| 18 Jan 2018 | INR | 53.5 | 53.85 | 47.95 | 49.2 | 49.2 | -4.05 (-7.61%) | 942,945 |
| 17 Jan 2018 | INR | 50.7 | 53.75 | 49 | 53.25 | 53.25 | +2.3 (+4.51%) | 565,274 |
| 16 Jan 2018 | INR | 54 | 56.9 | 50.7 | 50.95 | 50.95 | -2.35 (-4.41%) | 537,726 |
| 15 Jan 2018 | INR | 56.4 | 56.6 | 52.55 | 53.3 | 53.3 | -1.8 (-3.27%) | 681,808 |
| 12 Jan 2018 | INR | 52.5 | 56.1 | 52.2 | 55.1 | 55.1 | +4.1 (+8.04%) | 2,146,997 |
| 11 Jan 2018 | INR | 47 | 51.55 | 46.5 | 51 | 51 | +4.1 (+8.74%) | 987,301 |
| 10 Jan 2018 | INR | 49.2 | 49.5 | 46.4 | 46.9 | 46.9 | -2.1 (-4.29%) | 450,083 |
| 9 Jan 2018 | INR | 51 | 51.7 | 48.6 | 49 | 49 | -1.75 (-3.45%) | 719,665 |
| 8 Jan 2018 | INR | 47.9 | 51.9 | 45.5 | 50.75 | 50.75 | +3.1 (+6.51%) | 1,530,829 |
| 5 Jan 2018 | INR | 45.05 | 49.2 | 45.05 | 47.65 | 47.65 | +2.9 (+6.48%) | 1,961,506 |
| 4 Jan 2018 | INR | 45.8 | 46.5 | 44.35 | 44.75 | 44.75 | -0.85 (-1.86%) | 407,059 |
| 3 Jan 2018 | INR | 42.9 | 46 | 42.75 | 45.6 | 45.6 | +3.15 (+7.42%) | 555,254 |
| 2 Jan 2018 | INR | 43 | 44.35 | 41.2 | 42.45 | 42.45 | -1 (-2.30%) | 355,920 |
| 1 Jan 2018 | INR | 44.25 | 46.15 | 42.45 | 43.45 | 43.45 | -0.35 (-0.80%) | 552,714 |
| 29 Dec 2017 | INR | 44.95 | 45 | 43.55 | 43.8 | 43.8 | +0.05 (+0.11%) | 195,964 |
| 28 Dec 2017 | INR | 44.2 | 44.85 | 43.15 | 43.75 | 43.75 | -0.5 (-1.13%) | 163,992 |
| 27 Dec 2017 | INR | 45.05 | 45.6 | 43.7 | 44.25 | 44.25 | -0.9 (-1.99%) | 326,002 |
