| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 16 | 16.85 | 15.35 | 15.9 | 15.9 | -1 (-5.92%) | 42,659 |
| 5 Feb 2018 | INR | 17.3 | 17.4 | 16 | 16.9 | 16.9 | -0.75 (-4.25%) | 113,732 |
| 2 Feb 2018 | INR | 18.2 | 18.5 | 17 | 17.65 | 17.65 | -0.8 (-4.34%) | 18,914 |
| 1 Feb 2018 | INR | 17.5 | 19.05 | 17.2 | 18.45 | 18.45 | +1.1 (+6.34%) | 39,554 |
| 31 Jan 2018 | INR | 18.1 | 18.45 | 17.2 | 17.35 | 17.35 | -0.7 (-3.88%) | 48,471 |
| 30 Jan 2018 | INR | 18.25 | 18.55 | 17.85 | 18.05 | 18.05 | -0.25 (-1.37%) | 9,227 |
| 29 Jan 2018 | INR | 19.15 | 19.85 | 18.05 | 18.3 | 18.3 | -0.55 (-2.92%) | 23,585 |
| 25 Jan 2018 | INR | 19.25 | 19.45 | 18.65 | 18.85 | 18.85 | -0.5 (-2.58%) | 36,057 |
| 24 Jan 2018 | INR | 19.65 | 19.65 | 19.1 | 19.35 | 19.35 | -0.2 (-1.02%) | 15,735 |
| 23 Jan 2018 | INR | 21.9 | 21.95 | 19.2 | 19.55 | 19.55 | -0.95 (-4.63%) | 276,063 |
| 22 Jan 2018 | INR | 18.6 | 20.5 | 18.4 | 20.5 | 20.5 | +1.85 (+9.92%) | 73,707 |
| 19 Jan 2018 | INR | 18.75 | 19.25 | 18.2 | 18.65 | 18.65 | +0.05 (+0.27%) | 41,953 |
| 18 Jan 2018 | INR | 19.15 | 20.2 | 18.4 | 18.6 | 18.6 | -0.75 (-3.88%) | 78,565 |
| 17 Jan 2018 | INR | 19 | 20 | 18.9 | 19.35 | 19.35 | -0.65 (-3.25%) | 20,687 |
| 16 Jan 2018 | INR | 21.35 | 21.35 | 19.4 | 20 | 20 | -0.9 (-4.31%) | 75,522 |
| 15 Jan 2018 | INR | 20.05 | 21.7 | 20 | 20.9 | 20.9 | +1.1 (+5.56%) | 85,781 |
| 12 Jan 2018 | INR | 20.35 | 20.5 | 19.5 | 19.8 | 19.8 | -0.85 (-4.12%) | 55,893 |
| 11 Jan 2018 | INR | 21.45 | 21.45 | 20.2 | 20.65 | 20.65 | -0.35 (-1.67%) | 34,927 |
| 10 Jan 2018 | INR | 20.05 | 22 | 20.05 | 21 | 21 | -0.95 (-4.33%) | 133,301 |
| 8 Jan 2018 | INR | 21 | 22.55 | 21 | 21.95 | 21.95 | +1.05 (+5.02%) | 237,749 |
| 5 Jan 2018 | INR | 19.8 | 20.9 | 19.8 | 20.9 | 20.9 | +1.9 (+10%) | 312,515 |
| 4 Jan 2018 | INR | 18.65 | 19.5 | 18.55 | 19 | 19 | +0.45 (+2.43%) | 233,586 |
| 3 Jan 2018 | INR | 18.4 | 18.95 | 18.35 | 18.55 | 18.55 | -0.25 (-1.33%) | 48,149 |
| 2 Jan 2018 | INR | 18.15 | 19.45 | 18.15 | 18.8 | 18.8 | 0.0 (0.0%) | 42,756 |
| 1 Jan 2018 | INR | 17.65 | 19.25 | 17.6 | 18.8 | 18.8 | +1.25 (+7.12%) | 56,784 |
| 29 Dec 2017 | INR | 18 | 18 | 17.3 | 17.55 | 17.55 | +0.05 (+0.29%) | 45,501 |
| 28 Dec 2017 | INR | 18.35 | 18.35 | 17.4 | 17.5 | 17.5 | -0.55 (-3.05%) | 42,120 |
| 27 Dec 2017 | INR | 18.55 | 18.6 | 18 | 18.05 | 18.05 | -0.8 (-4.24%) | 23,129 |
| 26 Dec 2017 | INR | 19.45 | 19.45 | 18.25 | 18.85 | 18.85 | -0.05 (-0.26%) | 23,766 |
| 22 Dec 2017 | INR | 18.25 | 19.4 | 17.8 | 18.9 | 18.9 | +1.15 (+6.48%) | 75,211 |
