| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2018 | INR | 48 | 48 | 47.5 | 48 | 24 | +1 (+2.13%) | 16,000 |
| 25 Jan 2018 | INR | 46.7 | 48 | 46.5 | 47 | 23.5 | 0.0 (0.0%) | 32,000 |
| 24 Jan 2018 | INR | 47 | 47 | 47 | 47 | 23.5 | -0.04 (-0.09%) | 8,000 |
| 23 Jan 2018 | INR | 47.04 | 47.04 | 47.04 | 47.04 | 23.52 | 0.0 (0.0%) | 0 |
| 22 Jan 2018 | INR | 46.5 | 47.1 | 46.26 | 47.04 | 23.52 | -0.22 (-0.47%) | 28,000 |
| 19 Jan 2018 | INR | 48.16 | 48.16 | 47.26 | 47.26 | 23.63 | -1.84 (-3.75%) | 12,000 |
| 18 Jan 2018 | INR | 50.16 | 50.4 | 49.1 | 49.1 | 24.55 | -1.5 (-2.96%) | 24,000 |
| 17 Jan 2018 | INR | 47.5 | 51.26 | 47.5 | 50.6 | 25.3 | +0.1 (+0.20%) | 32,000 |
| 16 Jan 2018 | INR | 50.7 | 51.4 | 50 | 50.5 | 25.25 | -1.1 (-2.13%) | 28,000 |
| 15 Jan 2018 | INR | 52 | 52 | 51.34 | 51.6 | 25.8 | -0.4 (-0.77%) | 44,000 |
| 12 Jan 2018 | INR | 52.1 | 52.1 | 51.26 | 52 | 26 | -0.2 (-0.38%) | 20,000 |
| 11 Jan 2018 | INR | 50.7 | 52.5 | 50.7 | 52.2 | 26.1 | +1.54 (+3.04%) | 52,000 |
| 10 Jan 2018 | INR | 50.9 | 51.5 | 50.6 | 50.66 | 25.33 | -0.5 (-0.98%) | 80,000 |
| 9 Jan 2018 | INR | 51.5 | 52.3 | 50.5 | 51.16 | 25.58 | -1.5 (-2.85%) | 232,000 |
| 8 Jan 2018 | INR | 53.04 | 53.04 | 51 | 52.66 | 26.33 | -1.1 (-2.05%) | 80,000 |
| 5 Jan 2018 | INR | 52 | 55 | 52 | 53.76 | 26.88 | -0.44 (-0.81%) | 80,000 |
| 4 Jan 2018 | INR | 53 | 55.6 | 53 | 54.2 | 27.1 | +1.6 (+3.04%) | 92,000 |
| 3 Jan 2018 | INR | 53.5 | 53.5 | 51.76 | 52.6 | 26.3 | -0.3 (-0.57%) | 40,000 |
| 2 Jan 2018 | INR | 56.5 | 56.5 | 50 | 52.9 | 26.45 | -3.64 (-6.44%) | 156,000 |
| 1 Jan 2018 | INR | 60.76 | 60.8 | 56 | 56.54 | 28.27 | -2.26 (-3.84%) | 260,000 |
| 29 Dec 2017 | INR | 57 | 63.46 | 57 | 58.8 | 29.4 | +5.46 (+10.24%) | 788,000 |
| 28 Dec 2017 | INR | 51.96 | 54.7 | 51 | 53.34 | 26.67 | +2.84 (+5.62%) | 192,000 |
| 27 Dec 2017 | INR | 52 | 52 | 50 | 50.5 | 25.25 | -2 (-3.81%) | 52,000 |
| 26 Dec 2017 | INR | 53.5 | 53.5 | 52 | 52.5 | 26.25 | -0.96 (-1.80%) | 20,000 |
| 22 Dec 2017 | INR | 49.16 | 54.4 | 49 | 53.46 | 26.73 | +5.06 (+10.45%) | 380,000 |
| 21 Dec 2017 | INR | 47 | 48.5 | 46.4 | 48.4 | 24.2 | +2.1 (+4.54%) | 60,000 |
| 20 Dec 2017 | INR | 47.26 | 47.26 | 46.16 | 46.3 | 23.15 | -0.2 (-0.43%) | 40,000 |
| 19 Dec 2017 | INR | 46.16 | 47.04 | 46.16 | 46.5 | 23.25 | +0.2 (+0.43%) | 40,000 |
| 18 Dec 2017 | INR | 45 | 47.1 | 45 | 46.3 | 23.15 | -0.54 (-1.15%) | 40,000 |
| 15 Dec 2017 | INR | 47 | 48.46 | 46.7 | 46.84 | 23.42 | -1 (-2.09%) | 44,000 |
