| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 47 | 48.8 | 46.85 | 47.05 | 47.05 | -2.25 (-4.56%) | 25,496 |
| 5 Feb 2018 | INR | 48 | 51.8 | 47.35 | 49.3 | 49.3 | -0.5 (-1.00%) | 17,027 |
| 2 Feb 2018 | INR | 51.05 | 51.2 | 49.8 | 49.8 | 49.8 | -2.6 (-4.96%) | 30,097 |
| 1 Feb 2018 | INR | 52.55 | 53.8 | 52 | 52.4 | 52.4 | -0.3 (-0.57%) | 7,275 |
| 31 Jan 2018 | INR | 52 | 53.8 | 51.45 | 52.7 | 52.7 | +0.6 (+1.15%) | 4,663 |
| 30 Jan 2018 | INR | 53 | 53 | 51.1 | 52.1 | 52.1 | -1.4 (-2.62%) | 14,908 |
| 29 Jan 2018 | INR | 52.2 | 54.9 | 52.2 | 53.5 | 53.5 | -0.2 (-0.37%) | 13,187 |
| 25 Jan 2018 | INR | 56 | 56 | 52.2 | 53.7 | 53.7 | -0.85 (-1.56%) | 28,827 |
| 24 Jan 2018 | INR | 54.1 | 55.45 | 53.55 | 54.55 | 54.55 | -0.55 (-1.00%) | 7,416 |
| 23 Jan 2018 | INR | 55 | 56.45 | 54.05 | 55.1 | 55.1 | +0.1 (+0.18%) | 6,059 |
| 22 Jan 2018 | INR | 56 | 57.95 | 53.3 | 55 | 55 | -0.3 (-0.54%) | 14,226 |
| 19 Jan 2018 | INR | 54.5 | 56.85 | 53.2 | 55.3 | 55.3 | -0.7 (-1.25%) | 35,157 |
| 18 Jan 2018 | INR | 57.6 | 58 | 55 | 56 | 56 | -0.65 (-1.15%) | 14,532 |
| 17 Jan 2018 | INR | 57 | 58 | 54.5 | 56.65 | 56.65 | -0.65 (-1.13%) | 9,020 |
| 16 Jan 2018 | INR | 58.7 | 59 | 56.65 | 57.3 | 57.3 | -1.35 (-2.30%) | 9,476 |
| 15 Jan 2018 | INR | 58.45 | 60.8 | 58.45 | 58.65 | 58.65 | -1.25 (-2.09%) | 13,595 |
| 12 Jan 2018 | INR | 62 | 62 | 58.5 | 59.9 | 59.9 | -1 (-1.64%) | 20,018 |
| 11 Jan 2018 | INR | 64.05 | 64.05 | 59.5 | 60.9 | 60.9 | -0.1 (-0.16%) | 32,825 |
| 10 Jan 2018 | INR | 61.55 | 62.45 | 60.2 | 61 | 61 | -0.4 (-0.65%) | 25,083 |
| 8 Jan 2018 | INR | 61.25 | 63.3 | 60.5 | 61.4 | 61.4 | -1.35 (-2.15%) | 22,665 |
| 5 Jan 2018 | INR | 62.3 | 63.4 | 60.5 | 62.75 | 62.75 | 0.0 (0.0%) | 26,000 |
| 4 Jan 2018 | INR | 62.5 | 63.5 | 60.5 | 62.75 | 62.75 | +0.4 (+0.64%) | 16,017 |
| 3 Jan 2018 | INR | 62 | 63.25 | 62 | 62.35 | 62.35 | +1.2 (+1.96%) | 27,595 |
| 2 Jan 2018 | INR | 62.6 | 63.55 | 61.05 | 61.15 | 61.15 | -2.25 (-3.55%) | 18,794 |
| 1 Jan 2018 | INR | 61.05 | 64.25 | 61.05 | 63.4 | 63.4 | +1.9 (+3.09%) | 34,703 |
| 29 Dec 2017 | INR | 61.5 | 62.8 | 61.05 | 61.5 | 61.5 | 0.0 (0.0%) | 16,629 |
| 28 Dec 2017 | INR | 62.5 | 62.8 | 60.05 | 61.5 | 61.5 | -0.85 (-1.36%) | 29,010 |
| 27 Dec 2017 | INR | 62.05 | 63.95 | 62 | 62.35 | 62.35 | -0.35 (-0.56%) | 11,931 |
| 26 Dec 2017 | INR | 62 | 63.5 | 61.05 | 62.7 | 62.7 | +0.1 (+0.16%) | 14,607 |
| 22 Dec 2017 | INR | 63.4 | 66.45 | 61.65 | 62.6 | 62.6 | -0.7 (-1.11%) | 38,581 |
