| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 16.5 | 17 | 16.25 | 16.7 | 16.7 | -0.4 (-2.34%) | 30,290 |
| 5 Feb 2018 | INR | 17.8 | 17.8 | 17.1 | 17.1 | 17.1 | -0.9 (-5%) | 7,416 |
| 2 Feb 2018 | INR | 18 | 18.2 | 18 | 18 | 18 | -0.9 (-4.76%) | 10,035 |
| 1 Feb 2018 | INR | 18.5 | 18.95 | 18.05 | 18.9 | 18.9 | +0.85 (+4.71%) | 15,094 |
| 31 Jan 2018 | INR | 17.6 | 18.75 | 17.6 | 18.05 | 18.05 | -0.2 (-1.10%) | 29,487 |
| 30 Jan 2018 | INR | 17.25 | 18.85 | 17.25 | 18.25 | 18.25 | +0.2 (+1.11%) | 16,563 |
| 29 Jan 2018 | INR | 18.45 | 18.8 | 18 | 18.05 | 18.05 | -0.6 (-3.22%) | 18,874 |
| 25 Jan 2018 | INR | 17.9 | 18.9 | 17.9 | 18.65 | 18.65 | +0.35 (+1.91%) | 17,092 |
| 24 Jan 2018 | INR | 18.2 | 18.95 | 18.15 | 18.3 | 18.3 | -0.7 (-3.68%) | 19,061 |
| 23 Jan 2018 | INR | 17.25 | 19 | 17.2 | 19 | 19 | +0.9 (+4.97%) | 53,884 |
| 22 Jan 2018 | INR | 18.5 | 18.75 | 17.85 | 18.1 | 18.1 | -0.65 (-3.47%) | 25,649 |
| 19 Jan 2018 | INR | 19 | 20 | 18.15 | 18.75 | 18.75 | -0.35 (-1.83%) | 30,848 |
| 18 Jan 2018 | INR | 19.2 | 20 | 19 | 19.1 | 19.1 | -0.9 (-4.50%) | 48,450 |
| 17 Jan 2018 | INR | 19.35 | 20.85 | 19.35 | 20 | 20 | -0.3 (-1.48%) | 27,544 |
| 16 Jan 2018 | INR | 21 | 21.25 | 20.25 | 20.3 | 20.3 | -0.95 (-4.47%) | 42,642 |
| 15 Jan 2018 | INR | 21 | 21.95 | 20.05 | 21.25 | 21.25 | +0.3 (+1.43%) | 44,218 |
| 12 Jan 2018 | INR | 21.3 | 22 | 20.8 | 20.95 | 20.95 | -0.55 (-2.56%) | 27,134 |
| 11 Jan 2018 | INR | 22.4 | 22.55 | 21 | 21.5 | 21.5 | -0.05 (-0.23%) | 34,666 |
| 10 Jan 2018 | INR | 20.5 | 21.85 | 20.5 | 21.55 | 21.55 | -0.3 (-1.37%) | 34,688 |
| 8 Jan 2018 | INR | 21.35 | 23.15 | 21.35 | 21.85 | 21.85 | -0.5 (-2.24%) | 62,985 |
| 5 Jan 2018 | INR | 23.35 | 23.35 | 22.3 | 22.35 | 22.35 | -0.6 (-2.61%) | 47,189 |
| 4 Jan 2018 | INR | 23 | 23.5 | 22.3 | 22.95 | 22.95 | +0.5 (+2.23%) | 44,568 |
| 3 Jan 2018 | INR | 22.2 | 23.5 | 21.8 | 22.45 | 22.45 | -0.1 (-0.44%) | 68,629 |
| 2 Jan 2018 | INR | 22.5 | 22.7 | 21.1 | 22.55 | 22.55 | +0.9 (+4.16%) | 131,249 |
| 1 Jan 2018 | INR | 19.8 | 21.65 | 19.8 | 21.65 | 21.65 | +1 (+4.84%) | 76,256 |
| 29 Dec 2017 | INR | 19.9 | 21.45 | 19.75 | 20.65 | 20.65 | -0.1 (-0.48%) | 35,330 |
| 28 Dec 2017 | INR | 20.95 | 21 | 20.5 | 20.75 | 20.75 | 0.0 (0.0%) | 37,582 |
| 27 Dec 2017 | INR | 21.1 | 21.9 | 20.55 | 20.75 | 20.75 | -0.8 (-3.71%) | 70,519 |
| 26 Dec 2017 | INR | 21.7 | 21.9 | 20.1 | 21.55 | 21.55 | +0.55 (+2.62%) | 58,802 |
| 22 Dec 2017 | INR | 22.25 | 22.3 | 20.7 | 21 | 21 | -0.75 (-3.45%) | 68,466 |
