| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 43 | 43 | 36 | 39.75 | 39.75 | -2.55 (-6.03%) | 57,805 |
| 2 Feb 2018 | INR | 44.5 | 44.5 | 41 | 42.3 | 42.3 | -3.15 (-6.93%) | 133,592 |
| 1 Feb 2018 | INR | 44.95 | 46.4 | 43 | 45.45 | 45.45 | +1.2 (+2.71%) | 204,373 |
| 31 Jan 2018 | INR | 47 | 47.15 | 42 | 44.25 | 44.25 | +0.4 (+0.91%) | 686,095 |
| 30 Jan 2018 | INR | 37.05 | 43.85 | 36.8 | 43.85 | 43.85 | +7.3 (+19.97%) | 761,858 |
| 29 Jan 2018 | INR | 40.15 | 40.6 | 36.1 | 36.55 | 36.55 | -3.45 (-8.63%) | 139,754 |
| 25 Jan 2018 | INR | 40.6 | 41.4 | 39.6 | 40 | 40 | -0.6 (-1.48%) | 155,364 |
| 24 Jan 2018 | INR | 41.95 | 42.65 | 39 | 40.6 | 40.6 | -0.85 (-2.05%) | 107,520 |
| 23 Jan 2018 | INR | 40.35 | 44.65 | 40.35 | 41.45 | 41.45 | -1.4 (-3.27%) | 310,417 |
| 22 Jan 2018 | INR | 45.75 | 45.75 | 40 | 42.85 | 42.85 | -2.2 (-4.88%) | 148,583 |
| 19 Jan 2018 | INR | 46 | 47.15 | 44.55 | 45.05 | 45.05 | -0.35 (-0.77%) | 353,252 |
| 18 Jan 2018 | INR | 50.2 | 53.85 | 44.5 | 45.4 | 45.4 | -4.25 (-8.56%) | 270,931 |
| 17 Jan 2018 | INR | 50.2 | 51.25 | 49 | 49.65 | 49.65 | -1.05 (-2.07%) | 112,736 |
| 16 Jan 2018 | INR | 52.7 | 52.7 | 50.55 | 50.7 | 50.7 | -1.4 (-2.69%) | 258,494 |
| 15 Jan 2018 | INR | 53.5 | 53.9 | 52.05 | 52.1 | 52.1 | -1.05 (-1.98%) | 173,469 |
| 12 Jan 2018 | INR | 53.2 | 53.85 | 52.05 | 53.15 | 53.15 | 0.0 (0.0%) | 169,305 |
| 11 Jan 2018 | INR | 54.2 | 54.2 | 52.05 | 53.15 | 53.15 | -0.55 (-1.02%) | 450,500 |
| 10 Jan 2018 | INR | 54.45 | 54.45 | 53.4 | 53.7 | 53.7 | -1 (-1.83%) | 455,630 |
| 9 Jan 2018 | INR | 55.3 | 55.5 | 53.1 | 54.7 | 54.7 | -0.55 (-1.00%) | 725,845 |
| 8 Jan 2018 | INR | 55.7 | 56 | 55.1 | 55.25 | 55.25 | -0.35 (-0.63%) | 449,495 |
| 5 Jan 2018 | INR | 55.05 | 56 | 54.35 | 55.6 | 55.6 | +0.55 (+1.00%) | 203,757 |
| 4 Jan 2018 | INR | 54.25 | 55.8 | 54 | 55.05 | 55.05 | +0.8 (+1.47%) | 461,218 |
| 3 Jan 2018 | INR | 56.95 | 56.95 | 54 | 54.25 | 54.25 | -1.95 (-3.47%) | 194,485 |
| 2 Jan 2018 | INR | 57.95 | 57.95 | 55.65 | 56.2 | 56.2 | -0.95 (-1.66%) | 628,282 |
| 1 Jan 2018 | INR | 58.95 | 59.3 | 56.85 | 57.15 | 57.15 | -0.25 (-0.44%) | 497,813 |
| 29 Dec 2017 | INR | 54.2 | 59.5 | 54.2 | 57.4 | 57.4 | +1.95 (+3.52%) | 1,335,881 |
| 28 Dec 2017 | INR | 57.1 | 57.4 | 55.05 | 55.45 | 55.45 | -1.35 (-2.38%) | 442,693 |
| 27 Dec 2017 | INR | 56.55 | 58 | 56.55 | 56.8 | 56.8 | -0.6 (-1.05%) | 416,973 |
| 26 Dec 2017 | INR | 57.55 | 59.2 | 56.75 | 57.4 | 57.4 | -1.55 (-2.63%) | 793,913 |
| 22 Dec 2017 | INR | 59.75 | 61.75 | 57 | 58.95 | 58.95 | -0.25 (-0.42%) | 1,364,509 |
