| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 27.45 | 28.2 | 26.9 | 28.05 | 28.05 | 0.0 (0.0%) | 8,595,360 |
| 5 Feb 2018 | INR | 27.55 | 28.4 | 27.15 | 28.05 | 28.05 | +0.2 (+0.72%) | 8,162,704 |
| 2 Feb 2018 | INR | 28.7 | 28.8 | 27.55 | 27.85 | 27.85 | -1.3 (-4.46%) | 8,726,582 |
| 1 Feb 2018 | INR | 29.25 | 29.8 | 29 | 29.15 | 29.15 | -0.3 (-1.02%) | 7,469,641 |
| 31 Jan 2018 | INR | 29.8 | 30 | 29.35 | 29.45 | 29.45 | -0.45 (-1.51%) | 5,433,820 |
| 30 Jan 2018 | INR | 29.7 | 30.1 | 29.45 | 29.9 | 29.9 | +0.05 (+0.17%) | 5,495,757 |
| 29 Jan 2018 | INR | 29.65 | 29.95 | 29.5 | 29.85 | 29.85 | +0.15 (+0.51%) | 4,151,765 |
| 25 Jan 2018 | INR | 30.05 | 30.1 | 29.55 | 29.7 | 29.7 | -0.35 (-1.16%) | 45,217,746 |
| 24 Jan 2018 | INR | 30.4 | 30.5 | 29.85 | 30.05 | 30.05 | -0.4 (-1.31%) | 8,747,358 |
| 23 Jan 2018 | INR | 30.15 | 30.55 | 30 | 30.45 | 30.45 | +0.4 (+1.33%) | 6,558,630 |
| 22 Jan 2018 | INR | 29.8 | 30.3 | 29.65 | 30.05 | 30.05 | +0.2 (+0.67%) | 5,105,065 |
| 19 Jan 2018 | INR | 29.6 | 30 | 29.3 | 29.85 | 29.85 | +0.4 (+1.36%) | 5,989,066 |
| 18 Jan 2018 | INR | 30.95 | 31 | 29.2 | 29.45 | 29.45 | -1.4 (-4.54%) | 10,176,555 |
| 17 Jan 2018 | INR | 30.4 | 30.95 | 29.65 | 30.85 | 30.85 | +0.55 (+1.82%) | 7,243,705 |
| 16 Jan 2018 | INR | 31.55 | 31.7 | 29.9 | 30.3 | 30.3 | -1.3 (-4.11%) | 9,769,565 |
| 15 Jan 2018 | INR | 31.75 | 32.1 | 31.5 | 31.6 | 31.6 | -0.1 (-0.32%) | 6,802,384 |
| 12 Jan 2018 | INR | 32.3 | 32.5 | 31.55 | 31.7 | 31.7 | -0.55 (-1.71%) | 6,161,516 |
| 11 Jan 2018 | INR | 32.4 | 32.75 | 32.15 | 32.25 | 32.25 | -0.2 (-0.62%) | 6,438,459 |
| 10 Jan 2018 | INR | 32.8 | 32.85 | 32.1 | 32.45 | 32.45 | -0.35 (-1.07%) | 7,974,940 |
| 9 Jan 2018 | INR | 33.15 | 33.3 | 32.5 | 32.8 | 32.8 | -0.35 (-1.06%) | 7,441,045 |
| 8 Jan 2018 | INR | 33.6 | 33.8 | 33 | 33.15 | 33.15 | -0.4 (-1.19%) | 7,970,259 |
| 5 Jan 2018 | INR | 34 | 34.05 | 33.3 | 33.55 | 33.55 | -0.2 (-0.59%) | 8,775,202 |
| 4 Jan 2018 | INR | 33.85 | 34.5 | 33.15 | 33.75 | 33.75 | +1.05 (+3.21%) | 30,920,925 |
| 3 Jan 2018 | INR | 31.85 | 32.95 | 31.85 | 32.7 | 32.7 | +0.85 (+2.67%) | 12,168,282 |
| 2 Jan 2018 | INR | 32.3 | 32.7 | 31.5 | 31.85 | 31.85 | -0.35 (-1.09%) | 9,058,425 |
| 1 Jan 2018 | INR | 33 | 33.3 | 32 | 32.2 | 32.2 | -0.45 (-1.38%) | 9,844,325 |
| 29 Dec 2017 | INR | 32.3 | 33.3 | 32.15 | 32.65 | 32.65 | +0.85 (+2.67%) | 19,774,878 |
| 28 Dec 2017 | INR | 31.8 | 32.6 | 31.55 | 31.8 | 31.8 | +0.2 (+0.63%) | 28,852,647 |
| 27 Dec 2017 | INR | 31.95 | 32.3 | 31.3 | 31.6 | 31.6 | -0.1 (-0.32%) | 16,178,555 |
| 26 Dec 2017 | INR | 30.75 | 32.15 | 30.75 | 31.7 | 31.7 | +1.35 (+4.45%) | 20,143,214 |
