| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 11 | 11 | 10.79 | 10.79 | 10.79 | -0.56 (-4.93%) | 16,306 |
| 5 Feb 2018 | INR | 10.66 | 11.5 | 10.66 | 11.35 | 11.35 | +0.13 (+1.16%) | 17,688 |
| 2 Feb 2018 | INR | 11 | 11.98 | 10.91 | 11.22 | 11.22 | -0.26 (-2.26%) | 15,853 |
| 1 Feb 2018 | INR | 10.8 | 11.49 | 10.8 | 11.48 | 11.48 | +0.53 (+4.84%) | 22,622 |
| 31 Jan 2018 | INR | 11.59 | 11.86 | 10.8 | 10.95 | 10.95 | -0.35 (-3.10%) | 34,385 |
| 30 Jan 2018 | INR | 11 | 11.84 | 10.76 | 11.3 | 11.3 | -0.02 (-0.18%) | 19,066 |
| 29 Jan 2018 | INR | 12 | 12.2 | 11.26 | 11.32 | 11.32 | -0.53 (-4.47%) | 17,205 |
| 25 Jan 2018 | INR | 11.75 | 12.93 | 11.71 | 11.85 | 11.85 | -0.47 (-3.81%) | 27,708 |
| 24 Jan 2018 | INR | 12.25 | 13.2 | 12.25 | 12.32 | 12.32 | -0.4 (-3.14%) | 24,118 |
| 23 Jan 2018 | INR | 13.05 | 13.65 | 12.4 | 12.72 | 12.72 | -0.31 (-2.38%) | 41,710 |
| 22 Jan 2018 | INR | 13.3 | 13.65 | 12.6 | 13.03 | 13.03 | +0.03 (+0.23%) | 57,463 |
| 19 Jan 2018 | INR | 13.1 | 13.5 | 12.55 | 13 | 13 | -0.19 (-1.44%) | 24,921 |
| 18 Jan 2018 | INR | 13.6 | 13.72 | 12.51 | 13.19 | 13.19 | +0.03 (+0.23%) | 83,989 |
| 17 Jan 2018 | INR | 13.5 | 13.65 | 12.56 | 13.16 | 13.16 | -0.06 (-0.45%) | 38,362 |
| 16 Jan 2018 | INR | 13.6 | 14.3 | 13.22 | 13.22 | 13.22 | -0.69 (-4.96%) | 49,634 |
| 15 Jan 2018 | INR | 13.5 | 14.2 | 13.5 | 13.91 | 13.91 | +0.38 (+2.81%) | 105,119 |
| 12 Jan 2018 | INR | 13 | 13.55 | 12.31 | 13.53 | 13.53 | +0.58 (+4.48%) | 66,531 |
| 11 Jan 2018 | INR | 13.8 | 13.92 | 12.6 | 12.95 | 12.95 | -0.31 (-2.34%) | 194,998 |
| 10 Jan 2018 | INR | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | +1.23 (+10.22%) | 81,885 |
| 8 Jan 2018 | INR | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | +0.57 (+4.97%) | 41,204 |
| 5 Jan 2018 | INR | 11.05 | 11.46 | 11 | 11.46 | 11.46 | +0.54 (+4.95%) | 57,660 |
| 4 Jan 2018 | INR | 10.55 | 11.05 | 10.55 | 10.92 | 10.92 | +0.39 (+3.70%) | 98,817 |
| 3 Jan 2018 | INR | 10 | 10.53 | 9.99 | 10.53 | 10.53 | +0.5 (+4.99%) | 58,523 |
| 2 Jan 2018 | INR | 10 | 10.3 | 9.9 | 10.03 | 10.03 | -0.19 (-1.86%) | 38,398 |
| 1 Jan 2018 | INR | 9.9 | 10.22 | 9.9 | 10.22 | 10.22 | +0.48 (+4.93%) | 56,693 |
| 29 Dec 2017 | INR | 9.75 | 9.95 | 9.33 | 9.74 | 9.74 | +0.01 (+0.10%) | 19,823 |
| 28 Dec 2017 | INR | 9.7 | 10 | 9.51 | 9.73 | 9.73 | -0.07 (-0.71%) | 38,422 |
| 27 Dec 2017 | INR | 9.95 | 9.95 | 9.51 | 9.8 | 9.8 | -0.13 (-1.31%) | 49,029 |
| 26 Dec 2017 | INR | 9.75 | 10 | 9.37 | 9.93 | 9.93 | +0.18 (+1.85%) | 21,753 |
| 22 Dec 2017 | INR | 9.15 | 9.93 | 9.01 | 9.75 | 9.75 | +0.28 (+2.96%) | 27,733 |
