| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 30.25 | 31.7 | 29.4 | 31 | 31 | +0.85 (+2.82%) | 29,013 |
| 5 Feb 2018 | INR | 29.95 | 31 | 29 | 30.15 | 30.15 | -0.5 (-1.63%) | 13,087 |
| 2 Feb 2018 | INR | 32.8 | 32.95 | 30.2 | 30.65 | 30.65 | -1.95 (-5.98%) | 38,236 |
| 1 Feb 2018 | INR | 33 | 33.4 | 31.9 | 32.6 | 32.6 | +0.35 (+1.09%) | 10,056 |
| 31 Jan 2018 | INR | 33.2 | 33.45 | 31.7 | 32.25 | 32.25 | +0.2 (+0.62%) | 16,632 |
| 30 Jan 2018 | INR | 32.3 | 33.8 | 31.1 | 32.05 | 32.05 | -1.4 (-4.19%) | 22,446 |
| 29 Jan 2018 | INR | 33.95 | 34 | 33 | 33.45 | 33.45 | +0.5 (+1.52%) | 32,237 |
| 25 Jan 2018 | INR | 34 | 34.05 | 31.3 | 32.95 | 32.95 | +0.9 (+2.81%) | 38,529 |
| 24 Jan 2018 | INR | 33.75 | 33.75 | 31.25 | 32.05 | 32.05 | -0.95 (-2.88%) | 17,218 |
| 23 Jan 2018 | INR | 33.75 | 33.9 | 32.2 | 33 | 33 | -0.55 (-1.64%) | 28,011 |
| 22 Jan 2018 | INR | 33.75 | 33.9 | 32.25 | 33.55 | 33.55 | +0.1 (+0.30%) | 22,410 |
| 19 Jan 2018 | INR | 33 | 33.9 | 32.55 | 33.45 | 33.45 | +1.3 (+4.04%) | 38,361 |
| 18 Jan 2018 | INR | 33.85 | 33.85 | 31.55 | 32.15 | 32.15 | -1.45 (-4.32%) | 8,430 |
| 17 Jan 2018 | INR | 33 | 33.8 | 31.3 | 33.6 | 33.6 | +1.15 (+3.54%) | 7,516 |
| 16 Jan 2018 | INR | 34 | 34 | 31.1 | 32.45 | 32.45 | -0.65 (-1.96%) | 26,270 |
| 15 Jan 2018 | INR | 34 | 34.35 | 33 | 33.1 | 33.1 | -0.65 (-1.93%) | 36,630 |
| 12 Jan 2018 | INR | 34 | 34.9 | 33.7 | 33.75 | 33.75 | -0.85 (-2.46%) | 16,370 |
| 11 Jan 2018 | INR | 33.3 | 35 | 33.3 | 34.6 | 34.6 | +0.35 (+1.02%) | 29,939 |
| 10 Jan 2018 | INR | 34.2 | 34.6 | 33.5 | 34.25 | 34.25 | -0.5 (-1.44%) | 9,504 |
| 8 Jan 2018 | INR | 35.5 | 35.5 | 34.5 | 34.75 | 34.75 | +0.3 (+0.87%) | 18,830 |
| 5 Jan 2018 | INR | 34.05 | 36 | 34.05 | 34.45 | 34.45 | +0.2 (+0.58%) | 40,495 |
| 4 Jan 2018 | INR | 35.15 | 35.45 | 33.7 | 34.25 | 34.25 | -0.45 (-1.30%) | 43,035 |
| 3 Jan 2018 | INR | 33.5 | 35.5 | 33.5 | 34.7 | 34.7 | +1 (+2.97%) | 39,939 |
| 2 Jan 2018 | INR | 35.6 | 35.6 | 33.5 | 33.7 | 33.7 | -1.1 (-3.16%) | 24,890 |
| 1 Jan 2018 | INR | 35.5 | 36.1 | 34 | 34.8 | 34.8 | 0.0 (0.0%) | 66,867 |
| 29 Dec 2017 | INR | 34.4 | 36.7 | 34.4 | 34.8 | 34.8 | +1.1 (+3.26%) | 106,015 |
| 28 Dec 2017 | INR | 34.1 | 34.85 | 33.5 | 33.7 | 33.7 | -0.45 (-1.32%) | 36,951 |
| 27 Dec 2017 | INR | 33 | 35.15 | 33 | 34.15 | 34.15 | +0.9 (+2.71%) | 107,856 |
| 26 Dec 2017 | INR | 33.3 | 33.5 | 32.5 | 33.25 | 33.25 | +0.35 (+1.06%) | 39,719 |
| 22 Dec 2017 | INR | 32 | 33 | 32 | 32.9 | 32.9 | +1.05 (+3.30%) | 24,657 |
