| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 51.9 | 53.25 | 47.8 | 52 | 52 | -0.4 (-0.76%) | 396,985 |
| 2 Feb 2018 | INR | 56.25 | 59.25 | 50.65 | 52.4 | 52.4 | -3.85 (-6.84%) | 758,501 |
| 1 Feb 2018 | INR | 56.85 | 57.25 | 54 | 56.25 | 56.25 | +0.85 (+1.53%) | 350,472 |
| 31 Jan 2018 | INR | 57.8 | 57.8 | 55 | 55.4 | 55.4 | -0.75 (-1.34%) | 225,531 |
| 30 Jan 2018 | INR | 59.95 | 59.95 | 55.45 | 56.15 | 56.15 | -2.2 (-3.77%) | 340,435 |
| 29 Jan 2018 | INR | 59 | 62.4 | 56.9 | 58.35 | 58.35 | -0.25 (-0.43%) | 535,310 |
| 25 Jan 2018 | INR | 59 | 62.95 | 55 | 58.6 | 58.6 | -1.25 (-2.09%) | 875,778 |
| 24 Jan 2018 | INR | 65.95 | 65.95 | 59.85 | 59.85 | 59.85 | -6.6 (-9.93%) | 1,291,987 |
| 23 Jan 2018 | INR | 61.5 | 68.45 | 58.15 | 66.45 | 66.45 | +5.5 (+9.02%) | 18,748,515 |
| 22 Jan 2018 | INR | 60.45 | 64 | 60.1 | 60.95 | 60.95 | +1.05 (+1.75%) | 2,009,326 |
| 19 Jan 2018 | INR | 56.85 | 60.45 | 55.15 | 59.9 | 59.9 | +6.2 (+11.55%) | 2,941,622 |
| 18 Jan 2018 | INR | 53 | 56.6 | 52.6 | 53.7 | 53.7 | +0.4 (+0.75%) | 1,250,840 |
| 17 Jan 2018 | INR | 54.1 | 55.2 | 51.2 | 53.3 | 53.3 | -0.55 (-1.02%) | 568,649 |
| 16 Jan 2018 | INR | 50.3 | 56.45 | 49.25 | 53.85 | 53.85 | +4.15 (+8.35%) | 2,697,866 |
| 15 Jan 2018 | INR | 51.6 | 51.9 | 49.5 | 49.7 | 49.7 | +0.25 (+0.51%) | 340,469 |
| 12 Jan 2018 | INR | 49.55 | 52 | 48.55 | 49.45 | 49.45 | -0.5 (-1.00%) | 423,351 |
| 11 Jan 2018 | INR | 53.45 | 54 | 49.25 | 49.95 | 49.95 | -2.5 (-4.77%) | 579,554 |
| 10 Jan 2018 | INR | 51.1 | 54.35 | 51 | 52.45 | 52.45 | +2 (+3.96%) | 1,659,195 |
| 9 Jan 2018 | INR | 45.7 | 51.25 | 44.85 | 50.45 | 50.45 | +5.15 (+11.37%) | 2,010,642 |
| 8 Jan 2018 | INR | 46.5 | 46.65 | 44.6 | 45.3 | 45.3 | -0.1 (-0.22%) | 644,821 |
| 5 Jan 2018 | INR | 42.7 | 46 | 41.7 | 45.4 | 45.4 | +2.5 (+5.83%) | 987,586 |
| 4 Jan 2018 | INR | 42 | 44.15 | 41.6 | 42.9 | 42.9 | +1.25 (+3.00%) | 269,201 |
| 3 Jan 2018 | INR | 41.5 | 42.5 | 40.85 | 41.65 | 41.65 | +0.8 (+1.96%) | 225,441 |
| 2 Jan 2018 | INR | 41 | 41.9 | 40.65 | 40.85 | 40.85 | -0.1 (-0.24%) | 67,227 |
| 1 Jan 2018 | INR | 41.65 | 42.2 | 40.4 | 40.95 | 40.95 | -0.75 (-1.80%) | 92,917 |
| 29 Dec 2017 | INR | 42.1 | 42.6 | 41.6 | 41.7 | 41.7 | -0.45 (-1.07%) | 89,520 |
| 28 Dec 2017 | INR | 42.25 | 43.4 | 41.4 | 42.15 | 42.15 | +0.25 (+0.60%) | 160,621 |
| 27 Dec 2017 | INR | 41.8 | 43.75 | 41.6 | 41.9 | 41.9 | +0.15 (+0.36%) | 222,901 |
| 26 Dec 2017 | INR | 43.6 | 43.8 | 40.5 | 41.75 | 41.75 | -1.5 (-3.47%) | 267,194 |
| 22 Dec 2017 | INR | 41.6 | 44.25 | 41.5 | 43.25 | 43.25 | +2.2 (+5.36%) | 936,764 |
