| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 45.75 | 46.9 | 44.15 | 46 | 46 | -0.45 (-0.97%) | 12,299 |
| 5 Feb 2018 | INR | 46.45 | 50 | 46.45 | 46.45 | 46.45 | -2.4 (-4.91%) | 21,045 |
| 2 Feb 2018 | INR | 52 | 52.55 | 48.85 | 48.85 | 48.85 | -2.55 (-4.96%) | 13,502 |
| 1 Feb 2018 | INR | 51.65 | 52.75 | 51 | 51.4 | 51.4 | +0.75 (+1.48%) | 4,642 |
| 31 Jan 2018 | INR | 48.9 | 51 | 48.9 | 50.65 | 50.65 | -0.4 (-0.78%) | 13,438 |
| 30 Jan 2018 | INR | 53.1 | 53.1 | 50.95 | 51.05 | 51.05 | -2.55 (-4.76%) | 22,589 |
| 29 Jan 2018 | INR | 54.1 | 56.6 | 53 | 53.6 | 53.6 | -0.4 (-0.74%) | 11,261 |
| 25 Jan 2018 | INR | 55 | 55.9 | 53.25 | 54 | 54 | -1.9 (-3.40%) | 13,553 |
| 24 Jan 2018 | INR | 58 | 58 | 55.1 | 55.9 | 55.9 | -1.9 (-3.29%) | 8,835 |
| 23 Jan 2018 | INR | 57 | 59.95 | 57 | 57.8 | 57.8 | +0.05 (+0.09%) | 23,194 |
| 22 Jan 2018 | INR | 58 | 58 | 57 | 57.75 | 57.75 | -0.8 (-1.37%) | 19,317 |
| 19 Jan 2018 | INR | 61 | 61.5 | 57.7 | 58.55 | 58.55 | -3.3 (-5.34%) | 39,694 |
| 18 Jan 2018 | INR | 71.75 | 71.75 | 61.55 | 61.85 | 61.85 | -5.5 (-8.17%) | 56,975 |
| 17 Jan 2018 | INR | 70.95 | 70.95 | 62.35 | 67.35 | 67.35 | -0.3 (-0.44%) | 50,168 |
| 16 Jan 2018 | INR | 79.3 | 79.9 | 66.65 | 67.65 | 67.65 | -6.35 (-8.58%) | 263,114 |
| 15 Jan 2018 | INR | 72 | 74 | 72 | 74 | 74 | +6.7 (+9.96%) | 197,460 |
| 12 Jan 2018 | INR | 64.7 | 72.05 | 64.1 | 67.3 | 67.3 | +4.6 (+7.34%) | 228,120 |
| 11 Jan 2018 | INR | 53 | 62.85 | 53 | 62.7 | 62.7 | +10.3 (+19.66%) | 371,314 |
| 10 Jan 2018 | INR | 50 | 53 | 49 | 52.4 | 52.4 | +3.65 (+7.49%) | 106,820 |
| 8 Jan 2018 | INR | 47.65 | 49.5 | 47.5 | 48.75 | 48.75 | +1.1 (+2.31%) | 14,043 |
| 5 Jan 2018 | INR | 49.8 | 49.95 | 47 | 47.65 | 47.65 | -1.5 (-3.05%) | 20,600 |
| 4 Jan 2018 | INR | 49.9 | 49.9 | 47.6 | 49.15 | 49.15 | -0.15 (-0.30%) | 19,047 |
| 3 Jan 2018 | INR | 50.7 | 50.7 | 47.7 | 49.3 | 49.3 | -0.5 (-1.00%) | 14,328 |
| 2 Jan 2018 | INR | 49.95 | 50.95 | 48.5 | 49.8 | 49.8 | -0.15 (-0.30%) | 5,643 |
| 1 Jan 2018 | INR | 51.7 | 51.7 | 49 | 49.95 | 49.95 | -0.2 (-0.40%) | 12,996 |
| 29 Dec 2017 | INR | 49.7 | 51.3 | 49.3 | 50.15 | 50.15 | +0.6 (+1.21%) | 7,811 |
| 28 Dec 2017 | INR | 51.85 | 51.85 | 48.1 | 49.55 | 49.55 | -1.2 (-2.36%) | 7,903 |
| 27 Dec 2017 | INR | 51.9 | 51.9 | 50.1 | 50.75 | 50.75 | -0.2 (-0.39%) | 8,413 |
| 26 Dec 2017 | INR | 52.2 | 52.8 | 50.75 | 50.95 | 50.95 | -0.1 (-0.20%) | 3,205 |
| 22 Dec 2017 | INR | 51.7 | 52.35 | 50.6 | 51.05 | 51.05 | +0.9 (+1.79%) | 10,272 |
