| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 44 | 45.9 | 41.5 | 43.4 | 43.4 | -3.55 (-7.56%) | 115,188 |
| 5 Feb 2018 | INR | 48 | 50 | 42.65 | 46.95 | 46.95 | -4.15 (-8.12%) | 117,369 |
| 2 Feb 2018 | INR | 52 | 55 | 50.65 | 51.1 | 51.1 | -5.9 (-10.35%) | 107,239 |
| 1 Feb 2018 | INR | 56.7 | 60.8 | 56.2 | 57 | 57 | +1.55 (+2.80%) | 98,104 |
| 31 Jan 2018 | INR | 54 | 55.75 | 53 | 55.45 | 55.45 | +1.2 (+2.21%) | 30,975 |
| 30 Jan 2018 | INR | 54 | 55.25 | 53.45 | 54.25 | 54.25 | +0.3 (+0.56%) | 28,635 |
| 29 Jan 2018 | INR | 54.8 | 55.6 | 53.9 | 53.95 | 53.95 | +0.1 (+0.19%) | 28,291 |
| 25 Jan 2018 | INR | 54.05 | 54.7 | 53.5 | 53.85 | 53.85 | -1.15 (-2.09%) | 41,775 |
| 24 Jan 2018 | INR | 56.95 | 57.6 | 54.7 | 55 | 55 | -2.65 (-4.60%) | 51,599 |
| 23 Jan 2018 | INR | 56.5 | 59.5 | 56 | 57.65 | 57.65 | +1.75 (+3.13%) | 75,149 |
| 22 Jan 2018 | INR | 57.45 | 58 | 55.8 | 55.9 | 55.9 | -0.95 (-1.67%) | 40,825 |
| 19 Jan 2018 | INR | 57.6 | 57.9 | 56.25 | 56.85 | 56.85 | -0.3 (-0.52%) | 37,276 |
| 18 Jan 2018 | INR | 61 | 61.85 | 56.85 | 57.15 | 57.15 | -2.65 (-4.43%) | 40,078 |
| 17 Jan 2018 | INR | 56.55 | 60.5 | 56.55 | 59.8 | 59.8 | +1.7 (+2.93%) | 76,709 |
| 16 Jan 2018 | INR | 61.1 | 61.35 | 56.95 | 58.1 | 58.1 | -2.8 (-4.60%) | 78,646 |
| 15 Jan 2018 | INR | 62.8 | 63.05 | 60.65 | 60.9 | 60.9 | -1.15 (-1.85%) | 44,173 |
| 12 Jan 2018 | INR | 62.8 | 65 | 60.65 | 62.05 | 62.05 | -0.75 (-1.19%) | 106,939 |
| 11 Jan 2018 | INR | 62.25 | 64.5 | 61.5 | 62.8 | 62.8 | +1.3 (+2.11%) | 87,403 |
| 10 Jan 2018 | INR | 64.8 | 64.85 | 61.15 | 61.5 | 61.5 | -5.6 (-8.35%) | 130,088 |
| 8 Jan 2018 | INR | 67 | 68.85 | 65.6 | 67.1 | 67.1 | +3.2 (+5.01%) | 205,155 |
| 5 Jan 2018 | INR | 65.6 | 66.4 | 63.5 | 63.9 | 63.9 | -0.1 (-0.16%) | 103,163 |
| 4 Jan 2018 | INR | 63 | 67.25 | 61.95 | 64 | 64 | +1.8 (+2.89%) | 299,347 |
| 3 Jan 2018 | INR | 60 | 63.95 | 60 | 62.2 | 62.2 | +2.55 (+4.27%) | 214,597 |
| 2 Jan 2018 | INR | 57 | 63.75 | 56.45 | 59.65 | 59.65 | +2.6 (+4.56%) | 367,365 |
| 1 Jan 2018 | INR | 55.1 | 57.8 | 54.95 | 57.05 | 57.05 | +1.2 (+2.15%) | 43,725 |
| 29 Dec 2017 | INR | 57 | 58.8 | 55.65 | 55.85 | 55.85 | -1.25 (-2.19%) | 42,192 |
| 28 Dec 2017 | INR | 55.2 | 59 | 55.2 | 57.1 | 57.1 | +0.75 (+1.33%) | 50,773 |
| 27 Dec 2017 | INR | 57 | 59.7 | 55.9 | 56.35 | 56.35 | -1.7 (-2.93%) | 70,068 |
| 26 Dec 2017 | INR | 59.5 | 61.75 | 57.05 | 58.05 | 58.05 | -1.05 (-1.78%) | 99,548 |
| 22 Dec 2017 | INR | 55.85 | 61.9 | 55.85 | 59.1 | 59.1 | +3.25 (+5.82%) | 344,391 |
