| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 37 | 38.7 | 37 | 37.2 | 37.2 | -2.55 (-6.42%) | 90,251 |
| 5 Feb 2018 | INR | 39.5 | 39.95 | 37.05 | 39.75 | 39.75 | +1.3 (+3.38%) | 14,045 |
| 2 Feb 2018 | INR | 40.4 | 40.5 | 38.3 | 38.45 | 38.45 | -0.9 (-2.29%) | 52,740 |
| 1 Feb 2018 | INR | 40.1 | 41.45 | 39.2 | 39.35 | 39.35 | -1.25 (-3.08%) | 26,631 |
| 31 Jan 2018 | INR | 39.1 | 40.8 | 39.1 | 40.6 | 40.6 | +1.55 (+3.97%) | 18,194 |
| 30 Jan 2018 | INR | 39.6 | 39.85 | 38.75 | 39.05 | 39.05 | -0.2 (-0.51%) | 11,633 |
| 29 Jan 2018 | INR | 40.6 | 40.6 | 39 | 39.25 | 39.25 | +0.15 (+0.38%) | 22,656 |
| 25 Jan 2018 | INR | 39.55 | 40.25 | 39 | 39.1 | 39.1 | -0.5 (-1.26%) | 26,682 |
| 24 Jan 2018 | INR | 40.4 | 41.65 | 39.2 | 39.6 | 39.6 | -0.95 (-2.34%) | 33,747 |
| 23 Jan 2018 | INR | 40 | 41.2 | 39.65 | 40.55 | 40.55 | 0.0 (0.0%) | 7,381 |
| 22 Jan 2018 | INR | 41.85 | 42.45 | 40.05 | 40.55 | 40.55 | +0.05 (+0.12%) | 20,977 |
| 19 Jan 2018 | INR | 41.05 | 41.95 | 40.05 | 40.5 | 40.5 | -0.75 (-1.82%) | 22,306 |
| 18 Jan 2018 | INR | 42.15 | 43.8 | 41.05 | 41.25 | 41.25 | -1.55 (-3.62%) | 59,899 |
| 17 Jan 2018 | INR | 40.2 | 43.35 | 39 | 42.8 | 42.8 | +2.7 (+6.73%) | 61,849 |
| 16 Jan 2018 | INR | 39.2 | 43.2 | 39.2 | 40.1 | 40.1 | -2.35 (-5.54%) | 59,529 |
| 15 Jan 2018 | INR | 39.9 | 42.9 | 39 | 42.45 | 42.45 | +3.4 (+8.71%) | 158,443 |
| 12 Jan 2018 | INR | 38.6 | 40.5 | 37 | 39.05 | 39.05 | +0.2 (+0.51%) | 48,051 |
| 11 Jan 2018 | INR | 38.05 | 38.9 | 38.05 | 38.85 | 38.85 | +0.45 (+1.17%) | 8,600 |
| 10 Jan 2018 | INR | 38.1 | 38.9 | 37.3 | 38.4 | 38.4 | -0.85 (-2.17%) | 29,360 |
| 8 Jan 2018 | INR | 39 | 39.8 | 39 | 39.25 | 39.25 | -0.15 (-0.38%) | 27,669 |
| 5 Jan 2018 | INR | 38.5 | 39.9 | 38.5 | 39.4 | 39.4 | +0.95 (+2.47%) | 29,892 |
| 4 Jan 2018 | INR | 38.9 | 39.15 | 37.65 | 38.45 | 38.45 | +0.3 (+0.79%) | 25,212 |
| 3 Jan 2018 | INR | 38 | 38.45 | 37.05 | 38.15 | 38.15 | +0.75 (+2.01%) | 23,740 |
| 2 Jan 2018 | INR | 37.55 | 38.4 | 36.6 | 37.4 | 37.4 | -0.25 (-0.66%) | 17,294 |
| 1 Jan 2018 | INR | 39.4 | 39.4 | 37.5 | 37.65 | 37.65 | -0.5 (-1.31%) | 22,654 |
| 29 Dec 2017 | INR | 39 | 39.45 | 38 | 38.15 | 38.15 | -0.45 (-1.17%) | 36,273 |
| 28 Dec 2017 | INR | 39 | 39.45 | 38.45 | 38.6 | 38.6 | -0.05 (-0.13%) | 23,493 |
| 27 Dec 2017 | INR | 39 | 39.6 | 38.5 | 38.65 | 38.65 | -0.9 (-2.28%) | 35,839 |
| 26 Dec 2017 | INR | 39.95 | 40 | 38.55 | 39.55 | 39.55 | -0.4 (-1.00%) | 25,659 |
| 22 Dec 2017 | INR | 40 | 40.65 | 39.1 | 39.95 | 39.95 | +0.1 (+0.25%) | 25,618 |
