| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 6.03 | 6.2 | 6.03 | 6.2 | 6.2 | +0.05 (+0.81%) | 2,258 |
| 5 Feb 2018 | INR | 6.2 | 6.2 | 5.97 | 6.15 | 6.15 | +0.06 (+0.99%) | 11,262 |
| 2 Feb 2018 | INR | 6.05 | 6.28 | 6.05 | 6.09 | 6.09 | -0.08 (-1.30%) | 29,317 |
| 1 Feb 2018 | INR | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.12 (-1.91%) | 3,316 |
| 31 Jan 2018 | INR | 6.5 | 6.5 | 6.29 | 6.29 | 6.29 | -0.12 (-1.87%) | 44,793 |
| 30 Jan 2018 | INR | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.13 (-1.99%) | 11,512 |
| 29 Jan 2018 | INR | 6.67 | 6.8 | 6.54 | 6.54 | 6.54 | -0.13 (-1.95%) | 9,995 |
| 25 Jan 2018 | INR | 6.67 | 6.67 | 6.5 | 6.67 | 6.67 | +0.13 (+1.99%) | 38,221 |
| 24 Jan 2018 | INR | 6.42 | 6.54 | 6.3 | 6.54 | 6.54 | +0.12 (+1.87%) | 31,965 |
| 23 Jan 2018 | INR | 6.5 | 6.5 | 6.42 | 6.42 | 6.42 | -0.13 (-1.98%) | 9,526 |
| 22 Jan 2018 | INR | 6.68 | 6.73 | 6.55 | 6.55 | 6.55 | -0.13 (-1.95%) | 163,175 |
| 19 Jan 2018 | INR | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.13 (-1.91%) | 22,379 |
| 18 Jan 2018 | INR | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.35 (-4.89%) | 7,671 |
| 17 Jan 2018 | INR | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.37 (-4.91%) | 245,031 |
| 16 Jan 2018 | INR | 7.53 | 7.54 | 7.53 | 7.53 | 7.53 | -0.39 (-4.92%) | 1,816 |
| 15 Jan 2018 | INR | 8.33 | 8.33 | 7.92 | 7.92 | 7.92 | -0.41 (-4.92%) | 36,221 |
| 12 Jan 2018 | INR | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.43 (-4.91%) | 78,531 |
| 11 Jan 2018 | INR | 9.22 | 9.22 | 8.76 | 8.76 | 8.76 | -0.46 (-4.99%) | 4,640 |
| 10 Jan 2018 | INR | 9.7 | 9.7 | 9.22 | 9.22 | 9.22 | -0.99 (-9.70%) | 6,436 |
| 8 Jan 2018 | INR | 10.74 | 10.75 | 10.21 | 10.21 | 10.21 | -0.53 (-4.93%) | 33,951 |
| 5 Jan 2018 | INR | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.56 (-4.96%) | 149,266 |
| 4 Jan 2018 | INR | 11.5 | 11.5 | 11.25 | 11.3 | 11.3 | -0.54 (-4.56%) | 22,219 |
| 3 Jan 2018 | INR | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.62 (-4.98%) | 1,072 |
| 2 Jan 2018 | INR | 13.11 | 13.11 | 12.46 | 12.46 | 12.46 | -0.65 (-4.96%) | 34,613 |
| 1 Jan 2018 | INR | 14.47 | 14.48 | 13.11 | 13.11 | 13.11 | -0.69 (-5%) | 23,438 |
| 29 Dec 2017 | INR | 13.16 | 13.8 | 13 | 13.8 | 13.8 | +0.64 (+4.86%) | 875 |
| 28 Dec 2017 | INR | 13 | 13.16 | 13 | 13.16 | 13.16 | +0.61 (+4.86%) | 8,559 |
| 27 Dec 2017 | INR | 11.97 | 12.55 | 11.97 | 12.55 | 12.55 | +0.58 (+4.85%) | 3,614 |
| 26 Dec 2017 | INR | 11.4 | 11.97 | 11.4 | 11.97 | 11.97 | +0.57 (+5.00%) | 601 |
| 22 Dec 2017 | INR | 11.65 | 11.68 | 10.58 | 11.4 | 11.4 | +0.27 (+2.43%) | 180,818 |
