| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | INR | 52 | 57 | 51.65 | 51.65 | 51.65 | -2.65 (-4.88%) | 1,239 |
| 1 Feb 2018 | INR | 53.2 | 58 | 53.2 | 54.3 | 54.3 | -1.6 (-2.86%) | 3,071 |
| 31 Jan 2018 | INR | 59 | 59 | 55.15 | 55.9 | 55.9 | -2.15 (-3.70%) | 12,956 |
| 30 Jan 2018 | INR | 59.8 | 59.8 | 55.15 | 58.05 | 58.05 | 0.0 (0.0%) | 10,087 |
| 29 Jan 2018 | INR | 58.05 | 58.05 | 54.05 | 58.05 | 58.05 | +2.75 (+4.97%) | 26,775 |
| 25 Jan 2018 | INR | 55.3 | 55.3 | 55.3 | 55.3 | 55.3 | +2.6 (+4.93%) | 42,007 |
| 24 Jan 2018 | INR | 52.75 | 52.75 | 50 | 52.7 | 52.7 | +2.45 (+4.88%) | 57,357 |
| 23 Jan 2018 | INR | 49.9 | 50.25 | 46.75 | 50.25 | 50.25 | +2.35 (+4.91%) | 49,298 |
| 22 Jan 2018 | INR | 47 | 48.15 | 44.05 | 47.9 | 47.9 | +1.85 (+4.02%) | 1,526 |
| 19 Jan 2018 | INR | 47 | 48.3 | 46.05 | 46.05 | 46.05 | +0.05 (+0.11%) | 6,899 |
| 18 Jan 2018 | INR | 47 | 47 | 45.5 | 46 | 46 | -1 (-2.13%) | 9,435 |
| 17 Jan 2018 | INR | 48 | 48.9 | 46.75 | 47 | 47 | -1.15 (-2.39%) | 8,784 |
| 16 Jan 2018 | INR | 49.5 | 50 | 48.15 | 48.15 | 48.15 | -2.5 (-4.94%) | 9,427 |
| 15 Jan 2018 | INR | 52 | 52 | 50 | 50.65 | 50.65 | -1.35 (-2.60%) | 7,205 |
| 12 Jan 2018 | INR | 52 | 53.9 | 51 | 52 | 52 | +0.55 (+1.07%) | 1,592 |
| 11 Jan 2018 | INR | 53.25 | 54 | 51.3 | 51.45 | 51.45 | -1.8 (-3.38%) | 2,169 |
| 10 Jan 2018 | INR | 55.1 | 55.1 | 53.15 | 53.25 | 53.25 | -1.25 (-2.29%) | 1,406 |
| 8 Jan 2018 | INR | 53.2 | 55.5 | 51.15 | 54.5 | 54.5 | +1.4 (+2.64%) | 17,721 |
| 5 Jan 2018 | INR | 50.6 | 53.1 | 48.25 | 53.1 | 53.1 | +2.5 (+4.94%) | 33,094 |
| 4 Jan 2018 | INR | 50 | 50.8 | 49 | 50.6 | 50.6 | +0.95 (+1.91%) | 2,395 |
| 3 Jan 2018 | INR | 50 | 51 | 48.05 | 49.65 | 49.65 | -0.35 (-0.70%) | 4,306 |
| 2 Jan 2018 | INR | 51.3 | 51.3 | 49.05 | 50 | 50 | -1.3 (-2.53%) | 20,785 |
| 1 Jan 2018 | INR | 51.55 | 51.55 | 49.25 | 51.3 | 51.3 | +0.35 (+0.69%) | 2,616 |
| 29 Dec 2017 | INR | 51.95 | 52 | 49 | 50.95 | 50.95 | +0.7 (+1.39%) | 7,302 |
| 28 Dec 2017 | INR | 50.25 | 50.5 | 50.25 | 50.25 | 50.25 | -2.6 (-4.92%) | 6,318 |
| 27 Dec 2017 | INR | 53.8 | 53.8 | 51.3 | 52.85 | 52.85 | -0.8 (-1.49%) | 1,103 |
| 26 Dec 2017 | INR | 53.9 | 53.9 | 50.05 | 53.65 | 53.65 | +2.25 (+4.38%) | 9,107 |
| 22 Dec 2017 | INR | 50 | 52.25 | 49.75 | 51.4 | 51.4 | +1.6 (+3.21%) | 5,163 |
| 21 Dec 2017 | INR | 50.75 | 50.75 | 49.65 | 49.8 | 49.8 | +0.8 (+1.63%) | 3,631 |
| 20 Dec 2017 | INR | 51.95 | 51.95 | 49 | 49 | 49 | -1 (-2%) | 3,020 |
