| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | INR | 54.55 | 54.8 | 52.25 | 54.05 | 54.05 | -1.2 (-2.17%) | 119,812 |
| 16 Jan 2018 | INR | 58.85 | 59.35 | 54.8 | 55.25 | 55.25 | -3.6 (-6.12%) | 130,881 |
| 15 Jan 2018 | INR | 59.05 | 61 | 57.5 | 58.85 | 58.85 | -0.55 (-0.93%) | 115,614 |
| 12 Jan 2018 | INR | 61.7 | 61.7 | 58.15 | 59.4 | 59.4 | -0.7 (-1.16%) | 175,059 |
| 11 Jan 2018 | INR | 63 | 63 | 58.55 | 60.1 | 60.1 | -1.55 (-2.51%) | 182,033 |
| 10 Jan 2018 | INR | 64 | 64 | 59.75 | 61.65 | 61.65 | +1.9 (+3.18%) | 730,206 |
| 9 Jan 2018 | INR | 53.9 | 59.75 | 53.5 | 59.75 | 59.75 | +5.4 (+9.94%) | 551,729 |
| 8 Jan 2018 | INR | 55.9 | 55.9 | 49.25 | 54.35 | 54.35 | -0.25 (-0.46%) | 123,234 |
| 5 Jan 2018 | INR | 55.15 | 56.15 | 54 | 54.6 | 54.6 | +0.3 (+0.55%) | 251,668 |
| 4 Jan 2018 | INR | 51.45 | 56.3 | 51.3 | 54.3 | 54.3 | +2.7 (+5.23%) | 373,059 |
| 3 Jan 2018 | INR | 52.8 | 53 | 51.2 | 51.6 | 51.6 | -0.25 (-0.48%) | 74,132 |
| 2 Jan 2018 | INR | 53 | 53.5 | 51 | 51.85 | 51.85 | -1.15 (-2.17%) | 99,110 |
| 1 Jan 2018 | INR | 54.65 | 56 | 52.7 | 53 | 53 | -1.05 (-1.94%) | 145,713 |
| 29 Dec 2017 | INR | 53.8 | 55.75 | 50.85 | 54.05 | 54.05 | +1.4 (+2.66%) | 214,882 |
| 28 Dec 2017 | INR | 55.55 | 55.55 | 52.2 | 52.65 | 52.65 | -0.7 (-1.31%) | 122,317 |
| 27 Dec 2017 | INR | 54.4 | 56.85 | 51.5 | 53.35 | 53.35 | +0.35 (+0.66%) | 368,461 |
| 26 Dec 2017 | INR | 49.5 | 53 | 47.85 | 53 | 53 | +4.8 (+9.96%) | 264,539 |
| 22 Dec 2017 | INR | 50.35 | 51.8 | 47.5 | 48.2 | 48.2 | -0.35 (-0.72%) | 232,028 |
| 21 Dec 2017 | INR | 44.2 | 48.55 | 44.2 | 48.55 | 48.55 | +4.4 (+9.97%) | 213,056 |
| 20 Dec 2017 | INR | 45.7 | 45.7 | 44.1 | 44.15 | 44.15 | -0.85 (-1.89%) | 74,390 |
| 19 Dec 2017 | INR | 44.5 | 45.9 | 44.15 | 45 | 45 | +0.95 (+2.16%) | 86,302 |
| 18 Dec 2017 | INR | 42.55 | 45.15 | 39.3 | 44.05 | 44.05 | +1.95 (+4.63%) | 146,447 |
| 15 Dec 2017 | INR | 42 | 42.8 | 41.65 | 42.1 | 42.1 | +0.05 (+0.12%) | 40,763 |
| 14 Dec 2017 | INR | 43.2 | 43.45 | 41.2 | 42.05 | 42.05 | -0.65 (-1.52%) | 57,027 |
| 13 Dec 2017 | INR | 42.05 | 44.3 | 42.05 | 42.7 | 42.7 | +0.4 (+0.95%) | 118,095 |
| 12 Dec 2017 | INR | 42.6 | 43.9 | 41.5 | 42.3 | 42.3 | -0.7 (-1.63%) | 83,637 |
| 11 Dec 2017 | INR | 44 | 44.45 | 42.6 | 43 | 43 | -0.6 (-1.38%) | 148,799 |
| 8 Dec 2017 | INR | 46.25 | 46.3 | 43.15 | 43.6 | 43.6 | -4.25 (-8.88%) | 303,985 |
| 7 Dec 2017 | INR | 49 | 50.25 | 47 | 47.85 | 47.85 | -0.6 (-1.24%) | 181,203 |
| 6 Dec 2017 | INR | 47.5 | 50.9 | 47 | 48.45 | 48.45 | +0.5 (+1.04%) | 110,247 |
