| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 22.55 | 26.4 | 22.55 | 25.75 | 25.75 | -0.4 (-1.53%) | 95,944 |
| 5 Feb 2018 | INR | 26 | 26.95 | 24.3 | 26.15 | 26.15 | -0.85 (-3.15%) | 129,515 |
| 2 Feb 2018 | INR | 28.85 | 29.7 | 26.5 | 27 | 27 | -3.2 (-10.60%) | 146,137 |
| 1 Feb 2018 | INR | 31.25 | 32.2 | 29.9 | 30.2 | 30.2 | -0.5 (-1.63%) | 124,020 |
| 31 Jan 2018 | INR | 32.8 | 32.8 | 30.25 | 30.7 | 30.7 | -1.2 (-3.76%) | 72,210 |
| 30 Jan 2018 | INR | 34.5 | 34.5 | 31.6 | 31.9 | 31.9 | -2.6 (-7.54%) | 148,432 |
| 29 Jan 2018 | INR | 36.65 | 37.8 | 34.15 | 34.5 | 34.5 | -1.65 (-4.56%) | 197,259 |
| 25 Jan 2018 | INR | 34.5 | 38.5 | 33.3 | 36.15 | 36.15 | +1.65 (+4.78%) | 509,714 |
| 24 Jan 2018 | INR | 33.6 | 37.15 | 32.25 | 34.5 | 34.5 | +0.95 (+2.83%) | 602,788 |
| 23 Jan 2018 | INR | 30.1 | 34 | 29.8 | 33.55 | 33.55 | +3.75 (+12.58%) | 416,566 |
| 22 Jan 2018 | INR | 29.5 | 30.65 | 29.15 | 29.8 | 29.8 | +0.55 (+1.88%) | 109,084 |
| 19 Jan 2018 | INR | 28.15 | 29.95 | 27 | 29.25 | 29.25 | +1.45 (+5.22%) | 124,936 |
| 18 Jan 2018 | INR | 28.95 | 30.9 | 27.05 | 27.8 | 27.8 | -0.25 (-0.89%) | 138,464 |
| 17 Jan 2018 | INR | 28 | 28.25 | 27.3 | 28.05 | 28.05 | +0.05 (+0.18%) | 35,941 |
| 16 Jan 2018 | INR | 29.75 | 29.8 | 27.7 | 28 | 28 | -1.55 (-5.25%) | 48,126 |
| 15 Jan 2018 | INR | 30 | 30.65 | 29.5 | 29.55 | 29.55 | +0.3 (+1.03%) | 63,951 |
| 12 Jan 2018 | INR | 31.25 | 31.3 | 28.7 | 29.25 | 29.25 | -1.25 (-4.10%) | 91,009 |
| 11 Jan 2018 | INR | 30.4 | 31.4 | 29.55 | 30.5 | 30.5 | +1.05 (+3.57%) | 255,656 |
| 10 Jan 2018 | INR | 28.35 | 29.9 | 27.1 | 29.45 | 29.45 | +0.25 (+0.86%) | 151,049 |
| 8 Jan 2018 | INR | 28.2 | 30.35 | 27.2 | 29.2 | 29.2 | +2.8 (+10.61%) | 881,374 |
| 5 Jan 2018 | INR | 26.75 | 26.75 | 25.2 | 26.4 | 26.4 | +0.4 (+1.54%) | 129,267 |
| 4 Jan 2018 | INR | 25.4 | 26.55 | 25.4 | 26 | 26 | +0.8 (+3.17%) | 260,962 |
| 3 Jan 2018 | INR | 25 | 25.5 | 24.85 | 25.2 | 25.2 | +0.35 (+1.41%) | 53,893 |
| 2 Jan 2018 | INR | 26.5 | 26.5 | 24.4 | 24.85 | 24.85 | -0.45 (-1.78%) | 69,841 |
| 1 Jan 2018 | INR | 22.8 | 25.7 | 22.4 | 25.3 | 25.3 | +2.7 (+11.95%) | 212,314 |
| 29 Dec 2017 | INR | 22.6 | 23.5 | 22.2 | 22.6 | 22.6 | +0.35 (+1.57%) | 29,518 |
| 28 Dec 2017 | INR | 21.3 | 22.9 | 21.3 | 22.25 | 22.25 | +0.85 (+3.97%) | 57,233 |
| 27 Dec 2017 | INR | 21.85 | 21.95 | 21.3 | 21.4 | 21.4 | -0.45 (-2.06%) | 30,763 |
| 26 Dec 2017 | INR | 22.35 | 22.45 | 21.8 | 21.85 | 21.85 | -0.2 (-0.91%) | 9,384 |
| 22 Dec 2017 | INR | 23.25 | 23.75 | 21.9 | 22.05 | 22.05 | -0.75 (-3.29%) | 61,098 |
