| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | INR | 56.7 | 56.7 | 54.675 | 55.65 | 7.42 | -2.85 (-4.87%) | 1,170,000 |
| 1 Feb 2018 | INR | 59.325 | 59.775 | 57.975 | 58.5 | 7.8 | +0.825 (+1.43%) | 472,500 |
| 31 Jan 2018 | INR | 62.325 | 62.325 | 57 | 57.675 | 7.69 | -2.25 (-3.75%) | 607,500 |
| 30 Jan 2018 | INR | 60.375 | 60.675 | 59.325 | 59.925 | 7.99 | -1.05 (-1.72%) | 832,500 |
| 29 Jan 2018 | INR | 61.5 | 61.875 | 60.15 | 60.975 | 8.13 | +0.9 (+1.50%) | 900,000 |
| 25 Jan 2018 | INR | 55.65 | 62.7 | 55.65 | 60.075 | 8.01 | +3.975 (+7.09%) | 2,700,000 |
| 24 Jan 2018 | INR | 56.7 | 57.525 | 56.025 | 56.1 | 7.48 | -2.4 (-4.10%) | 630,000 |
| 23 Jan 2018 | INR | 57.675 | 59.325 | 57.675 | 58.5 | 7.8 | -0.375 (-0.64%) | 337,500 |
| 22 Jan 2018 | INR | 59.325 | 59.775 | 57.975 | 58.875 | 7.85 | -0.525 (-0.88%) | 247,500 |
| 19 Jan 2018 | INR | 60.075 | 60.3 | 59.325 | 59.4 | 7.92 | -1.575 (-2.58%) | 495,000 |
| 18 Jan 2018 | INR | 62.475 | 62.55 | 60.375 | 60.975 | 8.13 | -0.525 (-0.85%) | 787,500 |
| 17 Jan 2018 | INR | 62.025 | 62.025 | 60.675 | 61.5 | 8.2 | -0.45 (-0.73%) | 630,000 |
| 16 Jan 2018 | INR | 62.7 | 64.5 | 61.65 | 61.95 | 8.26 | -0.975 (-1.55%) | 1,350,000 |
| 15 Jan 2018 | INR | 65.85 | 65.85 | 62.325 | 62.925 | 8.39 | -2.025 (-3.12%) | 1,125,000 |
| 12 Jan 2018 | INR | 65.325 | 65.625 | 64.125 | 64.95 | 8.66 | -0.9 (-1.37%) | 787,500 |
| 11 Jan 2018 | INR | 64.5 | 69.3 | 63.525 | 65.85 | 8.78 | +2.4 (+3.78%) | 3,757,500 |
| 10 Jan 2018 | INR | 62.175 | 64.65 | 61.35 | 63.45 | 8.46 | -0.225 (-0.35%) | 1,845,000 |
| 9 Jan 2018 | INR | 67.275 | 67.275 | 62.7 | 63.675 | 8.49 | -2.325 (-3.52%) | 2,295,000 |
| 8 Jan 2018 | INR | 68.175 | 69.225 | 65.325 | 66 | 8.8 | -1.275 (-1.90%) | 2,992,500 |
| 5 Jan 2018 | INR | 67.8 | 69.075 | 66.75 | 67.275 | 8.97 | -1.575 (-2.29%) | 1,800,000 |
| 4 Jan 2018 | INR | 68.85 | 70.425 | 66.3 | 68.85 | 9.18 | -0.075 (-0.11%) | 2,947,500 |
| 3 Jan 2018 | INR | 70.725 | 71.775 | 68.7 | 68.925 | 9.19 | -2.25 (-3.16%) | 2,317,500 |
| 2 Jan 2018 | INR | 69.975 | 72.825 | 68.4 | 71.175 | 9.49 | +0.9 (+1.28%) | 7,110,000 |
| 1 Jan 2018 | INR | 65.85 | 73.875 | 65.4 | 70.275 | 9.37 | +5.475 (+8.45%) | 13,860,000 |
| 29 Dec 2017 | INR | 67.35 | 67.35 | 63.45 | 64.8 | 8.64 | -0.075 (-0.12%) | 4,882,500 |
| 28 Dec 2017 | INR | 63.3 | 67.35 | 62.1 | 64.875 | 8.65 | +2.25 (+3.59%) | 10,755,000 |
| 27 Dec 2017 | INR | 64.275 | 64.275 | 57.75 | 62.625 | 8.35 | +9 (+16.78%) | 51,345,000 |
| 26 Dec 2017 | INR | 53.625 | 53.625 | 53.625 | 53.625 | 7.15 | 0.0 (0.0%) | 742,500 |
