| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 30.8 | 34.5 | 30.1 | 30.85 | 30.85 | +0.6 (+1.98%) | 27,574 |
| 6 Feb 2018 | INR | 30.3 | 31.4 | 29.25 | 30.25 | 30.25 | -1.75 (-5.47%) | 58,732 |
| 5 Feb 2018 | INR | 33.4 | 33.4 | 31.15 | 32 | 32 | +0.4 (+1.27%) | 25,582 |
| 2 Feb 2018 | INR | 33.1 | 33.5 | 31.25 | 31.6 | 31.6 | -2 (-5.95%) | 37,234 |
| 1 Feb 2018 | INR | 33.8 | 33.95 | 33 | 33.6 | 33.6 | +0.25 (+0.75%) | 17,824 |
| 31 Jan 2018 | INR | 33.75 | 34.5 | 33 | 33.35 | 33.35 | -0.4 (-1.19%) | 26,434 |
| 30 Jan 2018 | INR | 34 | 34.35 | 33 | 33.75 | 33.75 | -0.4 (-1.17%) | 20,714 |
| 29 Jan 2018 | INR | 33.5 | 34.85 | 33.5 | 34.15 | 34.15 | 0.0 (0.0%) | 12,299 |
| 25 Jan 2018 | INR | 34 | 35.6 | 33.95 | 34.15 | 34.15 | -0.2 (-0.58%) | 16,446 |
| 24 Jan 2018 | INR | 34.2 | 34.7 | 34.2 | 34.35 | 34.35 | -0.3 (-0.87%) | 16,794 |
| 23 Jan 2018 | INR | 34.65 | 35.2 | 34.3 | 34.65 | 34.65 | +0.05 (+0.14%) | 28,604 |
| 22 Jan 2018 | INR | 35.5 | 35.55 | 34.55 | 34.6 | 34.6 | -0.2 (-0.57%) | 14,800 |
| 19 Jan 2018 | INR | 35.65 | 35.8 | 34.5 | 34.8 | 34.8 | -0.35 (-1.00%) | 31,249 |
| 18 Jan 2018 | INR | 36.05 | 36.75 | 35 | 35.15 | 35.15 | -0.8 (-2.23%) | 40,381 |
| 17 Jan 2018 | INR | 36.7 | 36.7 | 35 | 35.95 | 35.95 | -0.25 (-0.69%) | 18,915 |
| 16 Jan 2018 | INR | 38.2 | 38.2 | 36 | 36.2 | 36.2 | -1.8 (-4.74%) | 41,244 |
| 15 Jan 2018 | INR | 39.5 | 39.5 | 37.95 | 38 | 38 | -0.65 (-1.68%) | 38,467 |
| 12 Jan 2018 | INR | 39.1 | 39.9 | 38.25 | 38.65 | 38.65 | -0.3 (-0.77%) | 52,028 |
| 11 Jan 2018 | INR | 39.1 | 39.95 | 38.3 | 38.95 | 38.95 | +0.3 (+0.78%) | 50,013 |
| 10 Jan 2018 | INR | 39.25 | 39.25 | 38.2 | 38.65 | 38.65 | -0.25 (-0.64%) | 44,444 |
| 9 Jan 2018 | INR | 39.55 | 40.5 | 38.7 | 38.9 | 38.9 | -1.2 (-2.99%) | 47,468 |
| 8 Jan 2018 | INR | 40.8 | 40.8 | 39.55 | 40.1 | 40.1 | -0.2 (-0.50%) | 63,507 |
| 5 Jan 2018 | INR | 40 | 41 | 39.8 | 40.3 | 40.3 | +0.7 (+1.77%) | 141,735 |
| 4 Jan 2018 | INR | 36.7 | 42.1 | 36.4 | 39.6 | 39.6 | +2.85 (+7.76%) | 440,763 |
| 3 Jan 2018 | INR | 36.45 | 37 | 35.55 | 36.75 | 36.75 | +0.6 (+1.66%) | 42,539 |
| 2 Jan 2018 | INR | 37.25 | 37.25 | 35.55 | 36.15 | 36.15 | -0.55 (-1.50%) | 33,716 |
| 1 Jan 2018 | INR | 36.35 | 37.4 | 36.35 | 36.7 | 36.7 | +0.05 (+0.14%) | 41,870 |
| 29 Dec 2017 | INR | 36.8 | 37.1 | 36.25 | 36.65 | 36.65 | +0.1 (+0.27%) | 63,929 |
| 28 Dec 2017 | INR | 36 | 37.5 | 35.4 | 36.55 | 36.55 | +0.45 (+1.25%) | 106,953 |
| 27 Dec 2017 | INR | 37 | 37.65 | 35.8 | 36.1 | 36.1 | -0.45 (-1.23%) | 80,178 |
