| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 13 | 13.3 | 12.34 | 13.11 | 13.11 | -0.25 (-1.87%) | 45,935 |
| 5 Feb 2018 | INR | 13.15 | 13.45 | 12.65 | 13.36 | 13.36 | +0.08 (+0.60%) | 68,018 |
| 2 Feb 2018 | INR | 13.78 | 14.08 | 13.15 | 13.28 | 13.28 | -0.86 (-6.08%) | 49,970 |
| 1 Feb 2018 | INR | 14.38 | 14.45 | 14.01 | 14.14 | 14.14 | -0.06 (-0.42%) | 18,432 |
| 31 Jan 2018 | INR | 14.55 | 14.55 | 14 | 14.2 | 14.2 | 0.0 (0.0%) | 50,284 |
| 30 Jan 2018 | INR | 14.2 | 14.5 | 13.85 | 14.2 | 14.2 | +0.05 (+0.35%) | 46,994 |
| 29 Jan 2018 | INR | 14.45 | 14.6 | 14 | 14.15 | 14.15 | -0.4 (-2.75%) | 85,874 |
| 25 Jan 2018 | INR | 14.85 | 15 | 14.4 | 14.55 | 14.55 | -0.35 (-2.35%) | 49,960 |
| 24 Jan 2018 | INR | 14.85 | 15.05 | 14.7 | 14.9 | 14.9 | +0.05 (+0.34%) | 31,300 |
| 23 Jan 2018 | INR | 15.25 | 15.45 | 14.8 | 14.85 | 14.85 | -0.15 (-1%) | 37,599 |
| 22 Jan 2018 | INR | 15 | 15.5 | 15 | 15 | 15 | -0.2 (-1.32%) | 46,686 |
| 19 Jan 2018 | INR | 15 | 15.7 | 14.8 | 15.2 | 15.2 | -0.05 (-0.33%) | 73,176 |
| 18 Jan 2018 | INR | 16.3 | 16.4 | 15.15 | 15.25 | 15.25 | -0.75 (-4.69%) | 95,484 |
| 17 Jan 2018 | INR | 15.9 | 16.2 | 15.6 | 16 | 16 | -0.1 (-0.62%) | 74,979 |
| 16 Jan 2018 | INR | 17.25 | 17.4 | 15.95 | 16.1 | 16.1 | -1.2 (-6.94%) | 103,497 |
| 15 Jan 2018 | INR | 17.6 | 17.8 | 17.1 | 17.3 | 17.3 | 0.0 (0.0%) | 74,147 |
| 12 Jan 2018 | INR | 17.5 | 18.1 | 16.85 | 17.3 | 17.3 | -0.25 (-1.42%) | 293,693 |
| 11 Jan 2018 | INR | 17.4 | 17.75 | 17.4 | 17.55 | 17.55 | -0.1 (-0.57%) | 79,228 |
| 10 Jan 2018 | INR | 17.7 | 18.35 | 17.45 | 17.65 | 17.65 | -0.65 (-3.55%) | 97,166 |
| 8 Jan 2018 | INR | 18.9 | 19.1 | 18.1 | 18.3 | 18.3 | -0.35 (-1.88%) | 195,086 |
| 5 Jan 2018 | INR | 18.2 | 19.65 | 18 | 18.65 | 18.65 | +0.9 (+5.07%) | 509,585 |
| 4 Jan 2018 | INR | 18 | 18.35 | 17.65 | 17.75 | 17.75 | -0.05 (-0.28%) | 156,935 |
| 3 Jan 2018 | INR | 17.8 | 18.5 | 17.5 | 17.8 | 17.8 | +0.15 (+0.85%) | 226,176 |
| 2 Jan 2018 | INR | 18.25 | 18.75 | 17.05 | 17.65 | 17.65 | -0.25 (-1.40%) | 380,846 |
| 1 Jan 2018 | INR | 17.7 | 19.35 | 16.8 | 17.9 | 17.9 | +0.55 (+3.17%) | 706,104 |
| 29 Dec 2017 | INR | 16 | 17.8 | 16 | 17.35 | 17.35 | +1.55 (+9.81%) | 523,541 |
| 28 Dec 2017 | INR | 15.45 | 16.7 | 15.3 | 15.8 | 15.8 | +0.4 (+2.60%) | 127,679 |
| 27 Dec 2017 | INR | 15.7 | 16.15 | 15.35 | 15.4 | 15.4 | -0.2 (-1.28%) | 91,270 |
| 26 Dec 2017 | INR | 15.9 | 16 | 15.2 | 15.6 | 15.6 | +0.2 (+1.30%) | 127,616 |
| 22 Dec 2017 | INR | 15.5 | 15.9 | 15.25 | 15.4 | 15.4 | +0.3 (+1.99%) | 127,000 |
