| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 13.65 | 14 | 12.98 | 13 | 13 | -0.65 (-4.76%) | 30,645 |
| 5 Feb 2018 | INR | 13.75 | 14 | 13.32 | 13.65 | 13.65 | -0.35 (-2.50%) | 15,224 |
| 2 Feb 2018 | INR | 15.2 | 15.2 | 13.96 | 14 | 14 | -0.69 (-4.70%) | 60,363 |
| 1 Feb 2018 | INR | 14.9 | 15.5 | 14.65 | 14.69 | 14.69 | -0.21 (-1.41%) | 19,205 |
| 31 Jan 2018 | INR | 15 | 15.45 | 14.6 | 14.9 | 14.9 | -0.2 (-1.32%) | 26,522 |
| 30 Jan 2018 | INR | 15.1 | 15.5 | 14.6 | 15.1 | 15.1 | +0.3 (+2.03%) | 34,243 |
| 29 Jan 2018 | INR | 15 | 15.9 | 14.7 | 14.8 | 14.8 | -0.25 (-1.66%) | 25,184 |
| 25 Jan 2018 | INR | 14.45 | 15.7 | 14.45 | 15.05 | 15.05 | +0.3 (+2.03%) | 54,609 |
| 24 Jan 2018 | INR | 15.05 | 15.05 | 14.7 | 14.75 | 14.75 | -0.3 (-1.99%) | 22,396 |
| 23 Jan 2018 | INR | 16 | 16 | 14.9 | 15.05 | 15.05 | -0.05 (-0.33%) | 30,858 |
| 22 Jan 2018 | INR | 15.15 | 15.5 | 14.8 | 15.1 | 15.1 | -0.15 (-0.98%) | 46,329 |
| 19 Jan 2018 | INR | 15.3 | 15.5 | 15.1 | 15.25 | 15.25 | -0.15 (-0.97%) | 57,404 |
| 18 Jan 2018 | INR | 16 | 16.5 | 15.05 | 15.4 | 15.4 | -0.65 (-4.05%) | 78,435 |
| 17 Jan 2018 | INR | 16.05 | 16.4 | 15.65 | 16.05 | 16.05 | -0.45 (-2.73%) | 68,796 |
| 16 Jan 2018 | INR | 17.25 | 17.4 | 16.4 | 16.5 | 16.5 | -0.65 (-3.79%) | 66,437 |
| 15 Jan 2018 | INR | 17.5 | 17.7 | 16.6 | 17.15 | 17.15 | 0.0 (0.0%) | 60,587 |
| 12 Jan 2018 | INR | 17.8 | 17.8 | 16.85 | 17.15 | 17.15 | -0.35 (-2%) | 84,376 |
| 11 Jan 2018 | INR | 17 | 18 | 17 | 17.5 | 17.5 | +0.2 (+1.16%) | 251,231 |
| 10 Jan 2018 | INR | 16 | 17.95 | 16 | 17.3 | 17.3 | +0.3 (+1.76%) | 146,993 |
| 8 Jan 2018 | INR | 17 | 17.75 | 16.6 | 17 | 17 | +0.05 (+0.29%) | 90,888 |
| 5 Jan 2018 | INR | 17.05 | 17.6 | 16.8 | 16.95 | 16.95 | -0.1 (-0.59%) | 116,038 |
| 4 Jan 2018 | INR | 18.45 | 18.45 | 16.8 | 17.05 | 17.05 | +0.2 (+1.19%) | 101,262 |
| 3 Jan 2018 | INR | 16.25 | 17 | 16.25 | 16.85 | 16.85 | +0.55 (+3.37%) | 78,936 |
| 2 Jan 2018 | INR | 17 | 17 | 15.75 | 16.3 | 16.3 | -0.3 (-1.81%) | 115,293 |
| 1 Jan 2018 | INR | 15.9 | 17.4 | 15.3 | 16.6 | 16.6 | +0.58 (+3.62%) | 303,229 |
| 29 Dec 2017 | INR | 15.02 | 16.25 | 15.02 | 16.02 | 16.02 | +0.48 (+3.09%) | 72,685 |
| 28 Dec 2017 | INR | 15.16 | 15.76 | 15.16 | 15.54 | 15.54 | -0.02 (-0.13%) | 41,533 |
| 27 Dec 2017 | INR | 16 | 16.34 | 15.34 | 15.56 | 15.56 | -0.18 (-1.14%) | 66,747 |
| 26 Dec 2017 | INR | 16.25 | 16.26 | 15.62 | 15.74 | 15.74 | +0.03 (+0.19%) | 36,344 |
| 22 Dec 2017 | INR | 16.88 | 16.9 | 15.6 | 15.71 | 15.71 | -0.68 (-4.15%) | 103,872 |
