| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 38.4 | 40.35 | 38.1 | 40 | 40 | +2.75 (+7.38%) | 170,355 |
| 6 Feb 2018 | INR | 37.9 | 38.5 | 36.1 | 37.25 | 37.25 | -2.45 (-6.17%) | 394,075 |
| 5 Feb 2018 | INR | 39.95 | 40.3 | 37.4 | 39.7 | 39.7 | -0.45 (-1.12%) | 185,827 |
| 2 Feb 2018 | INR | 42.5 | 42.8 | 39.5 | 40.15 | 40.15 | -2.85 (-6.63%) | 349,688 |
| 1 Feb 2018 | INR | 43.35 | 44 | 42 | 43 | 43 | +0.25 (+0.58%) | 179,606 |
| 31 Jan 2018 | INR | 43.2 | 43.95 | 41.8 | 42.75 | 42.75 | -0.6 (-1.38%) | 218,119 |
| 30 Jan 2018 | INR | 44.5 | 44.5 | 43.1 | 43.35 | 43.35 | -0.8 (-1.81%) | 183,188 |
| 29 Jan 2018 | INR | 46.3 | 46.3 | 44 | 44.15 | 44.15 | -1.9 (-4.13%) | 180,913 |
| 25 Jan 2018 | INR | 44.4 | 46.9 | 43.65 | 46.05 | 46.05 | +2.25 (+5.14%) | 788,999 |
| 24 Jan 2018 | INR | 44.65 | 44.65 | 43.4 | 43.8 | 43.8 | -0.65 (-1.46%) | 153,403 |
| 23 Jan 2018 | INR | 45.25 | 45.55 | 44.2 | 44.45 | 44.45 | -0.75 (-1.66%) | 142,869 |
| 22 Jan 2018 | INR | 45 | 46.1 | 45 | 45.2 | 45.2 | -0.1 (-0.22%) | 152,075 |
| 19 Jan 2018 | INR | 45.45 | 45.75 | 44.55 | 45.3 | 45.3 | +0.2 (+0.44%) | 219,635 |
| 18 Jan 2018 | INR | 46.85 | 47.9 | 44.85 | 45.1 | 45.1 | -1.2 (-2.59%) | 483,727 |
| 17 Jan 2018 | INR | 47.6 | 48.25 | 45.6 | 46.3 | 46.3 | -1.2 (-2.53%) | 422,017 |
| 16 Jan 2018 | INR | 50.9 | 51.05 | 47.2 | 47.5 | 47.5 | -3.15 (-6.22%) | 657,221 |
| 15 Jan 2018 | INR | 49.8 | 52.4 | 49 | 50.65 | 50.65 | +1.4 (+2.84%) | 1,721,191 |
| 12 Jan 2018 | INR | 47.9 | 51.4 | 47.4 | 49.25 | 49.25 | +1.75 (+3.68%) | 3,365,930 |
| 11 Jan 2018 | INR | 45.7 | 48.3 | 45.1 | 47.5 | 47.5 | +2.1 (+4.63%) | 956,357 |
| 10 Jan 2018 | INR | 45.6 | 46.4 | 45.2 | 45.4 | 45.4 | +0.1 (+0.22%) | 321,139 |
| 9 Jan 2018 | INR | 46.5 | 46.65 | 45.2 | 45.3 | 45.3 | -0.9 (-1.95%) | 244,118 |
| 8 Jan 2018 | INR | 46.15 | 46.9 | 45.95 | 46.2 | 46.2 | +0.45 (+0.98%) | 225,437 |
| 5 Jan 2018 | INR | 46.3 | 46.6 | 45.65 | 45.75 | 45.75 | -0.2 (-0.44%) | 209,148 |
| 4 Jan 2018 | INR | 46.7 | 47.65 | 45.75 | 45.95 | 45.95 | -0.4 (-0.86%) | 461,050 |
| 3 Jan 2018 | INR | 45.8 | 47.2 | 45.65 | 46.35 | 46.35 | +0.9 (+1.98%) | 189,557 |
| 2 Jan 2018 | INR | 47.05 | 47.3 | 45.1 | 45.45 | 45.45 | -1.25 (-2.68%) | 269,174 |
| 1 Jan 2018 | INR | 46.95 | 47.95 | 46.4 | 46.7 | 46.7 | +0.05 (+0.11%) | 234,528 |
| 29 Dec 2017 | INR | 46.95 | 47.15 | 46.2 | 46.65 | 46.65 | +0.1 (+0.21%) | 140,911 |
| 28 Dec 2017 | INR | 46.5 | 48.3 | 45.85 | 46.55 | 46.55 | +0.3 (+0.65%) | 352,474 |
| 27 Dec 2017 | INR | 47.65 | 47.65 | 45.5 | 46.25 | 46.25 | -1.05 (-2.22%) | 338,786 |
