| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 43 | 43 | 40.7 | 42.1 | 42.1 | -0.65 (-1.52%) | 23,566 |
| 5 Feb 2018 | INR | 41.55 | 44 | 41.55 | 42.75 | 42.75 | -0.95 (-2.17%) | 30,285 |
| 2 Feb 2018 | INR | 45.95 | 45.95 | 43.7 | 43.7 | 43.7 | -2.3 (-5.00%) | 19,386 |
| 1 Feb 2018 | INR | 46 | 47.35 | 45 | 46 | 46 | +0.9 (+2.00%) | 13,979 |
| 31 Jan 2018 | INR | 46.25 | 46.25 | 44.75 | 45.1 | 45.1 | -0.7 (-1.53%) | 8,558 |
| 30 Jan 2018 | INR | 47.9 | 47.9 | 45.1 | 45.8 | 45.8 | -0.4 (-0.87%) | 12,645 |
| 29 Jan 2018 | INR | 47.9 | 47.9 | 45.8 | 46.2 | 46.2 | -1.1 (-2.33%) | 14,655 |
| 25 Jan 2018 | INR | 47 | 47.7 | 46.25 | 47.3 | 47.3 | -0.3 (-0.63%) | 14,976 |
| 24 Jan 2018 | INR | 47.4 | 48.95 | 47 | 47.6 | 47.6 | -0.45 (-0.94%) | 26,770 |
| 23 Jan 2018 | INR | 48.5 | 50.75 | 47.55 | 48.05 | 48.05 | -1.1 (-2.24%) | 32,267 |
| 22 Jan 2018 | INR | 46.5 | 49.95 | 46.5 | 49.15 | 49.15 | +1.55 (+3.26%) | 20,803 |
| 19 Jan 2018 | INR | 48.05 | 48.5 | 47.1 | 47.6 | 47.6 | -0.65 (-1.35%) | 31,665 |
| 18 Jan 2018 | INR | 50 | 51 | 48 | 48.25 | 48.25 | -2.25 (-4.46%) | 35,263 |
| 17 Jan 2018 | INR | 49.05 | 51 | 49.05 | 50.5 | 50.5 | +0.85 (+1.71%) | 17,937 |
| 16 Jan 2018 | INR | 51.5 | 52.4 | 49.1 | 49.65 | 49.65 | -1.85 (-3.59%) | 19,343 |
| 15 Jan 2018 | INR | 51.95 | 52.5 | 51.05 | 51.5 | 51.5 | +1.5 (+3%) | 102,291 |
| 12 Jan 2018 | INR | 51.9 | 52.75 | 48.95 | 50 | 50 | -1.5 (-2.91%) | 77,812 |
| 11 Jan 2018 | INR | 54 | 55.9 | 50.9 | 51.5 | 51.5 | -1.95 (-3.65%) | 91,515 |
| 10 Jan 2018 | INR | 51.5 | 54 | 51.1 | 53.45 | 53.45 | +0.85 (+1.62%) | 49,031 |
| 9 Jan 2018 | INR | 54.1 | 55.7 | 51.95 | 52.6 | 52.6 | -2.05 (-3.75%) | 63,134 |
| 8 Jan 2018 | INR | 57.5 | 57.6 | 52.2 | 54.65 | 54.65 | -0.25 (-0.46%) | 169,520 |
| 5 Jan 2018 | INR | 54.5 | 54.9 | 53.2 | 54.9 | 54.9 | +2.6 (+4.97%) | 206,015 |
| 4 Jan 2018 | INR | 49.95 | 52.3 | 49.5 | 52.3 | 52.3 | +2.45 (+4.91%) | 50,253 |
| 3 Jan 2018 | INR | 49.05 | 50 | 48.9 | 49.85 | 49.85 | +0.8 (+1.63%) | 39,307 |
| 2 Jan 2018 | INR | 49.9 | 50 | 48.85 | 49.05 | 49.05 | -0.75 (-1.51%) | 12,210 |
| 1 Jan 2018 | INR | 49.1 | 50.7 | 47.35 | 49.8 | 49.8 | +0.1 (+0.20%) | 57,445 |
| 29 Dec 2017 | INR | 49.5 | 50 | 48.75 | 49.7 | 49.7 | +0.25 (+0.51%) | 9,294 |
| 28 Dec 2017 | INR | 50.95 | 51.15 | 49.2 | 49.45 | 49.45 | +0.7 (+1.44%) | 51,359 |
| 27 Dec 2017 | INR | 49.45 | 49.5 | 48.5 | 48.75 | 48.75 | -0.4 (-0.81%) | 13,236 |
| 26 Dec 2017 | INR | 48 | 49.5 | 47.6 | 49.15 | 49.15 | +0.75 (+1.55%) | 19,589 |
