| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 40.55 | 42.95 | 40.55 | 41.95 | 41.95 | -2.65 (-5.94%) | 44,751 |
| 5 Feb 2018 | INR | 44.25 | 45 | 42.3 | 44.6 | 44.6 | -1.65 (-3.57%) | 28,200 |
| 2 Feb 2018 | INR | 48 | 48 | 44.7 | 46.25 | 46.25 | -2.9 (-5.90%) | 48,575 |
| 1 Feb 2018 | INR | 46.3 | 49.6 | 45.3 | 49.15 | 49.15 | +3.4 (+7.43%) | 39,713 |
| 31 Jan 2018 | INR | 45.95 | 47 | 45.45 | 45.75 | 45.75 | -0.35 (-0.76%) | 30,437 |
| 30 Jan 2018 | INR | 49 | 49 | 45.65 | 46.1 | 46.1 | -2.35 (-4.85%) | 104,118 |
| 29 Jan 2018 | INR | 50 | 51.2 | 48 | 48.45 | 48.45 | -2.65 (-5.19%) | 15,433 |
| 25 Jan 2018 | INR | 52 | 52.1 | 50.8 | 51.1 | 51.1 | -0.8 (-1.54%) | 7,681 |
| 24 Jan 2018 | INR | 53.25 | 53.25 | 51.5 | 51.9 | 51.9 | -1.5 (-2.81%) | 43,589 |
| 23 Jan 2018 | INR | 52.95 | 54.15 | 52.65 | 53.4 | 53.4 | +0.45 (+0.85%) | 100,073 |
| 22 Jan 2018 | INR | 52.6 | 53.5 | 52.05 | 52.95 | 52.95 | +1.35 (+2.62%) | 33,539 |
| 19 Jan 2018 | INR | 50.6 | 53.5 | 50 | 51.6 | 51.6 | +0.1 (+0.19%) | 29,317 |
| 18 Jan 2018 | INR | 54.95 | 55.9 | 51 | 51.5 | 51.5 | -2.3 (-4.28%) | 39,549 |
| 17 Jan 2018 | INR | 54.05 | 55.15 | 52.35 | 53.8 | 53.8 | -1.85 (-3.32%) | 51,771 |
| 16 Jan 2018 | INR | 59.2 | 59.2 | 54.6 | 55.65 | 55.65 | -3.45 (-5.84%) | 67,159 |
| 15 Jan 2018 | INR | 61 | 61 | 57.85 | 59.1 | 59.1 | -0.5 (-0.84%) | 39,135 |
| 12 Jan 2018 | INR | 61.2 | 61.2 | 58 | 59.6 | 59.6 | -0.6 (-1.00%) | 41,384 |
| 11 Jan 2018 | INR | 61.35 | 62.8 | 58.85 | 60.2 | 60.2 | -1.35 (-2.19%) | 76,627 |
| 10 Jan 2018 | INR | 62.7 | 63.4 | 60 | 61.55 | 61.55 | +7 (+12.83%) | 200,806 |
| 8 Jan 2018 | INR | 55.85 | 55.85 | 52.5 | 54.55 | 54.55 | -0.15 (-0.27%) | 50,222 |
| 5 Jan 2018 | INR | 54 | 56.4 | 54 | 54.7 | 54.7 | +0.2 (+0.37%) | 66,343 |
| 4 Jan 2018 | INR | 52.1 | 56.3 | 52 | 54.5 | 54.5 | +2.75 (+5.31%) | 126,983 |
| 3 Jan 2018 | INR | 52.05 | 53 | 51.4 | 51.75 | 51.75 | 0.0 (0.0%) | 18,406 |
| 2 Jan 2018 | INR | 54 | 54.3 | 51.05 | 51.75 | 51.75 | -1.75 (-3.27%) | 36,215 |
| 1 Jan 2018 | INR | 54.5 | 56 | 52.8 | 53.5 | 53.5 | -0.4 (-0.74%) | 68,845 |
| 29 Dec 2017 | INR | 53.7 | 55.4 | 51 | 53.9 | 53.9 | +0.7 (+1.32%) | 57,057 |
| 28 Dec 2017 | INR | 55.75 | 55.8 | 52.55 | 53.2 | 53.2 | +0.15 (+0.28%) | 52,114 |
| 27 Dec 2017 | INR | 54.25 | 56.5 | 51.75 | 53.05 | 53.05 | -0.35 (-0.66%) | 171,588 |
| 26 Dec 2017 | INR | 48.55 | 53.4 | 48.2 | 53.4 | 53.4 | +4.85 (+9.99%) | 218,152 |
| 22 Dec 2017 | INR | 50 | 51.7 | 47.7 | 48.55 | 48.55 | -0.45 (-0.92%) | 106,681 |
