| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 28.7 | 29 | 28.7 | 28.7 | 2.87 | -1.5 (-4.97%) | 1,002,130 |
| 5 Feb 2018 | INR | 31.6 | 31.6 | 30.2 | 30.2 | 3.02 | -1.5 (-4.73%) | 7,353,040 |
| 2 Feb 2018 | INR | 33 | 33.6 | 31.4 | 31.7 | 3.17 | -1.4 (-4.23%) | 2,874,430 |
| 1 Feb 2018 | INR | 32.4 | 33.5 | 32.1 | 33.1 | 3.31 | +0.3 (+0.91%) | 1,141,730 |
| 31 Jan 2018 | INR | 32.5 | 33.8 | 31.8 | 32.8 | 3.28 | -0.1 (-0.30%) | 2,319,290 |
| 30 Jan 2018 | INR | 34.5 | 35 | 32.8 | 32.9 | 3.29 | -1.3 (-3.80%) | 2,405,520 |
| 29 Jan 2018 | INR | 34.5 | 34.9 | 34 | 34.2 | 3.42 | -0.9 (-2.56%) | 2,003,890 |
| 25 Jan 2018 | INR | 33.8 | 35.4 | 33.8 | 35.1 | 3.51 | +0.5 (+1.45%) | 1,788,670 |
| 24 Jan 2018 | INR | 35.5 | 35.5 | 33.3 | 34.6 | 3.46 | +0.1 (+0.29%) | 2,070,560 |
| 23 Jan 2018 | INR | 34.5 | 35.2 | 33.1 | 34.5 | 3.45 | 0.0 (0.0%) | 3,024,300 |
| 22 Jan 2018 | INR | 34.2 | 35.8 | 34.2 | 34.5 | 3.45 | 0.0 (0.0%) | 2,186,880 |
| 19 Jan 2018 | INR | 35 | 35 | 34.2 | 34.5 | 3.45 | -1.4 (-3.90%) | 2,251,750 |
| 18 Jan 2018 | INR | 37.8 | 37.8 | 35.9 | 35.9 | 3.59 | -1.9 (-5.03%) | 2,503,280 |
| 17 Jan 2018 | INR | 36.1 | 37.9 | 34.3 | 37.8 | 3.78 | +1.7 (+4.71%) | 6,024,030 |
| 16 Jan 2018 | INR | 38 | 38 | 36.1 | 36.1 | 3.61 | -1.9 (-5%) | 4,226,770 |
| 15 Jan 2018 | INR | 39.5 | 39.5 | 38 | 38 | 3.8 | -1.9 (-4.76%) | 5,257,770 |
| 12 Jan 2018 | INR | 41.3 | 41.8 | 39.2 | 39.9 | 3.99 | -1.2 (-2.92%) | 6,888,240 |
| 11 Jan 2018 | INR | 41.3 | 43 | 41 | 41.1 | 4.11 | -0.7 (-1.67%) | 5,864,580 |
| 10 Jan 2018 | INR | 43 | 43 | 41.6 | 41.8 | 4.18 | 0.0 (0.0%) | 6,241,010 |
| 9 Jan 2018 | INR | 41.6 | 43.4 | 40.1 | 41.8 | 4.18 | -0.4 (-0.95%) | 17,973,520 |
| 8 Jan 2018 | INR | 41.8 | 44.1 | 41.8 | 42.2 | 4.22 | -1.9 (-4.31%) | 14,239,260 |
| 5 Jan 2018 | INR | 44.1 | 44.1 | 44.1 | 44.1 | 4.41 | -2.3 (-4.96%) | 720,660 |
| 4 Jan 2018 | INR | 48.5 | 50.7 | 46.4 | 46.4 | 4.64 | -2.4 (-4.92%) | 7,086,540 |
| 3 Jan 2018 | INR | 48 | 48.8 | 48 | 48.8 | 4.88 | +2.4 (+5.17%) | 13,887,960 |
| 2 Jan 2018 | INR | 46.4 | 46.4 | 45.5 | 46.4 | 4.64 | +2.1 (+4.74%) | 7,955,900 |
| 1 Jan 2018 | INR | 43 | 44.3 | 42.2 | 44.3 | 4.43 | +2.1 (+4.98%) | 11,029,150 |
| 29 Dec 2017 | INR | 42.2 | 42.2 | 40.2 | 42.2 | 4.22 | +2 (+4.98%) | 30,484,890 |
| 28 Dec 2017 | INR | 38.8 | 40.2 | 37.3 | 40.2 | 4.02 | +1.9 (+4.96%) | 18,445,320 |
| 27 Dec 2017 | INR | 38.3 | 38.3 | 38.3 | 38.3 | 3.83 | +1.8 (+4.93%) | 955,050 |
| 26 Dec 2017 | INR | 36.5 | 36.5 | 36.5 | 36.5 | 3.65 | +1.7 (+4.89%) | 1,294,740 |
