| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 24.7 | 27.8 | 24.4 | 27 | 27 | +1.05 (+4.05%) | 278,776 |
| 2 Feb 2018 | INR | 27.9 | 28.3 | 25.1 | 25.95 | 25.95 | -2.75 (-9.58%) | 610,500 |
| 1 Feb 2018 | INR | 28.5 | 30.25 | 28.5 | 28.7 | 28.7 | -0.25 (-0.86%) | 212,727 |
| 31 Jan 2018 | INR | 28.4 | 29.6 | 27.6 | 28.95 | 28.95 | +0.5 (+1.76%) | 189,094 |
| 30 Jan 2018 | INR | 29.2 | 29.2 | 28 | 28.45 | 28.45 | -0.9 (-3.07%) | 253,975 |
| 29 Jan 2018 | INR | 30.2 | 31 | 29.1 | 29.35 | 29.35 | -1.35 (-4.40%) | 373,209 |
| 25 Jan 2018 | INR | 32.85 | 32.85 | 30.55 | 30.7 | 30.7 | -1.45 (-4.51%) | 715,833 |
| 24 Jan 2018 | INR | 31 | 32.85 | 30.25 | 32.15 | 32.15 | +4.45 (+16.06%) | 3,166,955 |
| 23 Jan 2018 | INR | 28.4 | 28.45 | 27.6 | 27.7 | 27.7 | -0.25 (-0.89%) | 143,068 |
| 22 Jan 2018 | INR | 28.6 | 28.85 | 27.7 | 27.95 | 27.95 | -0.5 (-1.76%) | 183,134 |
| 19 Jan 2018 | INR | 28.35 | 28.8 | 27.05 | 28.45 | 28.45 | +0.05 (+0.18%) | 201,884 |
| 18 Jan 2018 | INR | 29.9 | 30.35 | 28.1 | 28.4 | 28.4 | -1.3 (-4.38%) | 271,097 |
| 17 Jan 2018 | INR | 29.65 | 30.45 | 28 | 29.7 | 29.7 | -0.65 (-2.14%) | 323,926 |
| 16 Jan 2018 | INR | 31.9 | 32.4 | 30.05 | 30.35 | 30.35 | -1.7 (-5.30%) | 295,626 |
| 15 Jan 2018 | INR | 31.75 | 32.55 | 31.75 | 32.05 | 32.05 | +0.3 (+0.94%) | 272,307 |
| 12 Jan 2018 | INR | 32 | 33.15 | 31.4 | 31.75 | 31.75 | 0.0 (0.0%) | 416,285 |
| 11 Jan 2018 | INR | 31.95 | 32.6 | 31.25 | 31.75 | 31.75 | +0.25 (+0.79%) | 267,776 |
| 10 Jan 2018 | INR | 31.4 | 32.45 | 31.25 | 31.5 | 31.5 | +0.1 (+0.32%) | 223,741 |
| 9 Jan 2018 | INR | 32.45 | 32.6 | 31.25 | 31.4 | 31.4 | -0.8 (-2.48%) | 292,033 |
| 8 Jan 2018 | INR | 33.3 | 33.7 | 32 | 32.2 | 32.2 | -0.75 (-2.28%) | 331,955 |
| 5 Jan 2018 | INR | 32.65 | 33.25 | 32.25 | 32.95 | 32.95 | +0.75 (+2.33%) | 776,388 |
| 4 Jan 2018 | INR | 31.7 | 33.25 | 30.5 | 32.2 | 32.2 | +1.15 (+3.70%) | 1,051,164 |
| 3 Jan 2018 | INR | 30.15 | 31.5 | 30 | 31.05 | 31.05 | +1.15 (+3.85%) | 467,421 |
| 2 Jan 2018 | INR | 31.1 | 31.45 | 29.35 | 29.9 | 29.9 | -1.2 (-3.86%) | 464,308 |
| 1 Jan 2018 | INR | 32.15 | 32.9 | 29.1 | 31.1 | 31.1 | -0.85 (-2.66%) | 449,418 |
| 29 Dec 2017 | INR | 31.5 | 33.8 | 31.5 | 31.95 | 31.95 | +0.15 (+0.47%) | 541,144 |
| 28 Dec 2017 | INR | 32.2 | 32.6 | 30.6 | 31.8 | 31.8 | -0.05 (-0.16%) | 661,738 |
| 27 Dec 2017 | INR | 33.45 | 33.9 | 31.45 | 31.85 | 31.85 | -1.15 (-3.48%) | 1,193,739 |
| 26 Dec 2017 | INR | 30.15 | 33.7 | 30.15 | 33 | 33 | +3.45 (+11.68%) | 3,294,417 |
| 22 Dec 2017 | INR | 27.3 | 30.4 | 26.9 | 29.55 | 29.55 | +2.4 (+8.84%) | 1,659,031 |
