| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 26.45 | 28.4 | 26.45 | 28.1 | 28.1 | +0.3 (+1.08%) | 351,729 |
| 5 Feb 2018 | INR | 28 | 28.8 | 26.75 | 27.8 | 27.8 | -0.35 (-1.24%) | 285,929 |
| 2 Feb 2018 | INR | 29.5 | 29.5 | 28.1 | 28.15 | 28.15 | -1.4 (-4.74%) | 372,240 |
| 1 Feb 2018 | INR | 30 | 30 | 28.8 | 29.55 | 29.55 | -0.3 (-1.01%) | 303,325 |
| 31 Jan 2018 | INR | 29 | 30 | 28.75 | 29.85 | 29.85 | +0.1 (+0.34%) | 204,244 |
| 30 Jan 2018 | INR | 30.4 | 30.85 | 29.25 | 29.75 | 29.75 | -0.7 (-2.30%) | 198,345 |
| 29 Jan 2018 | INR | 30.5 | 31.5 | 30.3 | 30.45 | 30.45 | -0.2 (-0.65%) | 135,144 |
| 25 Jan 2018 | INR | 31 | 31 | 30 | 30.65 | 30.65 | +0.05 (+0.16%) | 164,886 |
| 24 Jan 2018 | INR | 31.1 | 31.5 | 30.5 | 30.6 | 30.6 | -0.6 (-1.92%) | 170,635 |
| 23 Jan 2018 | INR | 31.8 | 32 | 31 | 31.2 | 31.2 | -0.4 (-1.27%) | 159,273 |
| 22 Jan 2018 | INR | 32 | 32.6 | 31.1 | 31.6 | 31.6 | +0.15 (+0.48%) | 161,016 |
| 19 Jan 2018 | INR | 31.4 | 32 | 30.2 | 31.45 | 31.45 | +0.05 (+0.16%) | 223,883 |
| 18 Jan 2018 | INR | 33 | 33.7 | 31.35 | 31.4 | 31.4 | -1.55 (-4.70%) | 571,761 |
| 17 Jan 2018 | INR | 33.15 | 33.9 | 31.5 | 32.95 | 32.95 | -0.2 (-0.60%) | 827,497 |
| 16 Jan 2018 | INR | 34 | 35.5 | 33 | 33.15 | 33.15 | -1.25 (-3.63%) | 381,055 |
| 15 Jan 2018 | INR | 35.1 | 36 | 33.5 | 34.4 | 34.4 | -0.6 (-1.71%) | 418,227 |
| 12 Jan 2018 | INR | 36 | 36 | 33.3 | 35 | 35 | +0.1 (+0.29%) | 351,614 |
| 11 Jan 2018 | INR | 37.5 | 37.5 | 34.5 | 34.9 | 34.9 | -1.4 (-3.86%) | 891,204 |
| 10 Jan 2018 | INR | 39 | 39 | 36.2 | 36.3 | 36.3 | -0.15 (-0.41%) | 642,834 |
| 8 Jan 2018 | INR | 36.45 | 36.45 | 34.95 | 36.45 | 36.45 | +1.7 (+4.89%) | 1,029,190 |
| 5 Jan 2018 | INR | 34.75 | 34.75 | 33.6 | 34.75 | 34.75 | +1.65 (+4.98%) | 596,883 |
| 4 Jan 2018 | INR | 33.1 | 33.1 | 32.5 | 33.1 | 33.1 | +1.55 (+4.91%) | 275,351 |
| 3 Jan 2018 | INR | 30.5 | 31.55 | 29.25 | 31.55 | 31.55 | +1.5 (+4.99%) | 385,686 |
| 2 Jan 2018 | INR | 29 | 30.45 | 29 | 30.05 | 30.05 | +0.3 (+1.01%) | 131,727 |
| 1 Jan 2018 | INR | 29 | 30.6 | 28.75 | 29.75 | 29.75 | +0.35 (+1.19%) | 230,331 |
| 29 Dec 2017 | INR | 29.25 | 29.9 | 29 | 29.4 | 29.4 | -0.1 (-0.34%) | 122,485 |
| 28 Dec 2017 | INR | 29.1 | 29.95 | 28.8 | 29.5 | 29.5 | +0.15 (+0.51%) | 123,426 |
| 27 Dec 2017 | INR | 29 | 30.1 | 29 | 29.35 | 29.35 | -0.25 (-0.84%) | 123,853 |
| 26 Dec 2017 | INR | 29 | 30.5 | 29 | 29.6 | 29.6 | +0.25 (+0.85%) | 113,459 |
| 22 Dec 2017 | INR | 30 | 30.8 | 28.9 | 29.35 | 29.35 | -0.4 (-1.34%) | 229,320 |
