| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 34.15 | 34.85 | 32.4 | 33 | 33 | -0.55 (-1.64%) | 531,403 |
| 6 Feb 2018 | INR | 33.55 | 34.1 | 33.55 | 33.55 | 33.55 | -1.75 (-4.96%) | 263,577 |
| 5 Feb 2018 | INR | 35.2 | 36.8 | 34.6 | 35.3 | 35.3 | -3.1 (-8.07%) | 605,992 |
| 2 Feb 2018 | INR | 41.5 | 41.5 | 38.4 | 38.4 | 38.4 | -4.25 (-9.96%) | 634,920 |
| 1 Feb 2018 | INR | 46.4 | 47.85 | 41.4 | 42.65 | 42.65 | -3.35 (-7.28%) | 990,656 |
| 31 Jan 2018 | INR | 45 | 47.25 | 43.9 | 46 | 46 | +1.25 (+2.79%) | 454,363 |
| 30 Jan 2018 | INR | 45.35 | 46.4 | 43.4 | 44.75 | 44.75 | -0.1 (-0.22%) | 278,207 |
| 29 Jan 2018 | INR | 45.1 | 47.35 | 44.55 | 44.85 | 44.85 | -0.85 (-1.86%) | 231,380 |
| 25 Jan 2018 | INR | 45.8 | 46.65 | 43.4 | 45.7 | 45.7 | +1.05 (+2.35%) | 240,500 |
| 24 Jan 2018 | INR | 45.8 | 46.05 | 44.5 | 44.65 | 44.65 | -1.05 (-2.30%) | 213,007 |
| 23 Jan 2018 | INR | 46.15 | 46.9 | 45.4 | 45.7 | 45.7 | -1.05 (-2.25%) | 239,915 |
| 22 Jan 2018 | INR | 47.2 | 47.7 | 46.5 | 46.75 | 46.75 | -1.05 (-2.20%) | 250,483 |
| 19 Jan 2018 | INR | 47.4 | 48.7 | 46.3 | 47.8 | 47.8 | +2.25 (+4.94%) | 802,118 |
| 18 Jan 2018 | INR | 48.45 | 48.45 | 45 | 45.55 | 45.55 | -2.25 (-4.71%) | 311,915 |
| 17 Jan 2018 | INR | 48.95 | 49.15 | 45.25 | 47.8 | 47.8 | -1.25 (-2.55%) | 428,219 |
| 16 Jan 2018 | INR | 52.15 | 52.15 | 48.8 | 49.05 | 49.05 | -2.9 (-5.58%) | 625,495 |
| 15 Jan 2018 | INR | 50.85 | 53.45 | 50.1 | 51.95 | 51.95 | +1.3 (+2.57%) | 1,111,275 |
| 12 Jan 2018 | INR | 52.2 | 52.9 | 49 | 50.65 | 50.65 | +0.4 (+0.80%) | 1,233,003 |
| 11 Jan 2018 | INR | 47.4 | 51.65 | 46.05 | 50.25 | 50.25 | +3.15 (+6.69%) | 1,176,184 |
| 10 Jan 2018 | INR | 48.6 | 48.6 | 46.55 | 47.1 | 47.1 | -1 (-2.08%) | 277,506 |
| 9 Jan 2018 | INR | 50.6 | 50.6 | 47.75 | 48.1 | 48.1 | -1.9 (-3.80%) | 446,900 |
| 8 Jan 2018 | INR | 50.8 | 51.45 | 49.55 | 50 | 50 | -0.75 (-1.48%) | 442,859 |
| 5 Jan 2018 | INR | 52.85 | 52.85 | 50.5 | 50.75 | 50.75 | +0.2 (+0.40%) | 690,421 |
| 4 Jan 2018 | INR | 51.45 | 52.65 | 48.5 | 50.55 | 50.55 | +2.25 (+4.66%) | 2,534,115 |
| 3 Jan 2018 | INR | 47.15 | 48.3 | 46.5 | 48.3 | 48.3 | +4.35 (+9.90%) | 2,037,003 |
| 2 Jan 2018 | INR | 45 | 45.6 | 43.6 | 43.95 | 43.95 | -0.7 (-1.57%) | 317,665 |
| 1 Jan 2018 | INR | 45.1 | 45.9 | 44.4 | 44.65 | 44.65 | -0.25 (-0.56%) | 290,436 |
| 29 Dec 2017 | INR | 45.4 | 46.4 | 44.1 | 44.9 | 44.9 | -0.1 (-0.22%) | 536,873 |
| 28 Dec 2017 | INR | 43.9 | 47.2 | 41.1 | 45 | 45 | +1.5 (+3.45%) | 978,322 |
| 27 Dec 2017 | INR | 45.5 | 46.05 | 43.05 | 43.5 | 43.5 | -2 (-4.40%) | 496,827 |
