| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 5 | 5 | 4.8 | 4.86 | 4.86 | -0.12 (-2.41%) | 804,940 |
| 2 Feb 2018 | INR | 4.91 | 5 | 4.8 | 4.98 | 4.98 | -0.07 (-1.39%) | 1,006,246 |
| 1 Feb 2018 | INR | 5.05 | 5.1 | 5.05 | 5.05 | 5.05 | -0.04 (-0.79%) | 1,015,600 |
| 31 Jan 2018 | INR | 5.29 | 5.29 | 4.95 | 5.09 | 5.09 | +0.01 (+0.20%) | 1,005,672 |
| 30 Jan 2018 | INR | 5.3 | 5.3 | 5.06 | 5.08 | 5.08 | -0.24 (-4.51%) | 1,005,560 |
| 29 Jan 2018 | INR | 5.6 | 5.6 | 5.32 | 5.32 | 5.32 | -0.27 (-4.83%) | 1,226 |
| 25 Jan 2018 | INR | 5.5 | 5.59 | 5.2 | 5.59 | 5.59 | +0.19 (+3.52%) | 4,833 |
| 24 Jan 2018 | INR | 5.75 | 5.75 | 5.32 | 5.4 | 5.4 | -0.2 (-3.57%) | 21,738 |
| 23 Jan 2018 | INR | 5.89 | 5.89 | 5.41 | 5.6 | 5.6 | -0.09 (-1.58%) | 7,066 |
| 22 Jan 2018 | INR | 5.26 | 5.8 | 5.26 | 5.69 | 5.69 | +0.16 (+2.89%) | 12,278 |
| 19 Jan 2018 | INR | 5.17 | 5.71 | 5.17 | 5.53 | 5.53 | +0.09 (+1.65%) | 21,644 |
| 18 Jan 2018 | INR | 5.35 | 5.55 | 5.2 | 5.44 | 5.44 | +0.14 (+2.64%) | 10,844 |
| 17 Jan 2018 | INR | 5.5 | 5.55 | 5.05 | 5.3 | 5.3 | +0.01 (+0.19%) | 20,583 |
| 16 Jan 2018 | INR | 5.3 | 5.3 | 5 | 5.29 | 5.29 | +0.24 (+4.75%) | 27,549 |
| 15 Jan 2018 | INR | 4.65 | 5.06 | 4.58 | 5.05 | 5.05 | +0.23 (+4.77%) | 15,823 |
| 12 Jan 2018 | INR | 4.8 | 5 | 4.72 | 4.82 | 4.82 | +0.02 (+0.42%) | 15,216 |
| 11 Jan 2018 | INR | 5.1 | 5.1 | 4.7 | 4.8 | 4.8 | -0.08 (-1.64%) | 4,203 |
| 10 Jan 2018 | INR | 4.52 | 4.93 | 4.52 | 4.88 | 4.88 | -0.01 (-0.20%) | 5,228 |
| 8 Jan 2018 | INR | 4.85 | 4.89 | 4.65 | 4.89 | 4.89 | 0.0 (0.0%) | 11,036 |
| 5 Jan 2018 | INR | 5.25 | 5.25 | 4.89 | 4.89 | 4.89 | -0.25 (-4.86%) | 5,104 |
| 4 Jan 2018 | INR | 4.83 | 5.25 | 4.8 | 5.14 | 5.14 | +0.09 (+1.78%) | 17,635 |
| 3 Jan 2018 | INR | 4.97 | 5.05 | 4.76 | 5.05 | 5.05 | +0.08 (+1.61%) | 7,359 |
| 2 Jan 2018 | INR | 4.8 | 4.97 | 4.8 | 4.97 | 4.97 | +0.1 (+2.05%) | 12,367 |
| 1 Jan 2018 | INR | 4.6 | 4.9 | 4.6 | 4.87 | 4.87 | +0.12 (+2.53%) | 1,446 |
| 29 Dec 2017 | INR | 4.8 | 4.8 | 4.5 | 4.75 | 4.75 | +0.05 (+1.06%) | 4,151 |
| 28 Dec 2017 | INR | 4.6 | 4.7 | 4.36 | 4.7 | 4.7 | +0.13 (+2.84%) | 5,629 |
| 27 Dec 2017 | INR | 4.87 | 4.87 | 4.55 | 4.57 | 4.57 | -0.08 (-1.72%) | 12,335 |
| 26 Dec 2017 | INR | 4.23 | 4.67 | 4.23 | 4.65 | 4.65 | +0.2 (+4.49%) | 6,125 |
| 22 Dec 2017 | INR | 4.45 | 4.45 | 4.23 | 4.45 | 4.45 | 0.0 (0.0%) | 6,069 |
| 21 Dec 2017 | INR | 4.35 | 4.57 | 4.21 | 4.45 | 4.45 | +0.09 (+2.06%) | 20,122 |
