| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 3.39 | 3.6 | 3.38 | 3.4 | 3.4 | -0.15 (-4.23%) | 168,508 |
| 5 Feb 2018 | INR | 3.39 | 3.7 | 3.39 | 3.55 | 3.55 | -0.01 (-0.28%) | 398,929 |
| 2 Feb 2018 | INR | 3.65 | 3.8 | 3.53 | 3.56 | 3.56 | -0.15 (-4.04%) | 405,519 |
| 1 Feb 2018 | INR | 3.95 | 3.95 | 3.67 | 3.71 | 3.71 | -0.14 (-3.64%) | 325,575 |
| 31 Jan 2018 | INR | 3.96 | 3.96 | 3.65 | 3.85 | 3.85 | +0.02 (+0.52%) | 242,149 |
| 30 Jan 2018 | INR | 3.8 | 3.95 | 3.75 | 3.83 | 3.83 | -0.05 (-1.29%) | 193,568 |
| 29 Jan 2018 | INR | 4.05 | 4.05 | 3.67 | 3.88 | 3.88 | +0.02 (+0.52%) | 730,695 |
| 25 Jan 2018 | INR | 3.53 | 3.89 | 3.53 | 3.86 | 3.86 | +0.15 (+4.04%) | 520,099 |
| 24 Jan 2018 | INR | 3.85 | 3.85 | 3.63 | 3.71 | 3.71 | -0.11 (-2.88%) | 471,051 |
| 23 Jan 2018 | INR | 3.73 | 4 | 3.73 | 3.82 | 3.82 | -0.1 (-2.55%) | 785,216 |
| 22 Jan 2018 | INR | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.2 (-4.85%) | 224,773 |
| 19 Jan 2018 | INR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.21 (-4.85%) | 154,103 |
| 18 Jan 2018 | INR | 4.66 | 4.7 | 4.33 | 4.33 | 4.33 | -0.22 (-4.84%) | 751,506 |
| 17 Jan 2018 | INR | 4.46 | 4.56 | 4.15 | 4.55 | 4.55 | +0.19 (+4.36%) | 1,413,812 |
| 16 Jan 2018 | INR | 4.36 | 4.36 | 3.96 | 4.36 | 4.36 | +0.2 (+4.81%) | 6,102,067 |
| 15 Jan 2018 | INR | 4.16 | 4.16 | 4.06 | 4.16 | 4.16 | +0.19 (+4.79%) | 1,873,462 |
| 12 Jan 2018 | INR | 4.03 | 4.07 | 3.69 | 3.97 | 3.97 | +0.09 (+2.32%) | 1,181,288 |
| 11 Jan 2018 | INR | 3.88 | 3.88 | 3.66 | 3.88 | 3.88 | +0.18 (+4.86%) | 1,198,631 |
| 10 Jan 2018 | INR | 3.37 | 3.71 | 3.37 | 3.7 | 3.7 | -0.02 (-0.54%) | 909,180 |
| 8 Jan 2018 | INR | 4.09 | 4.09 | 3.71 | 3.72 | 3.72 | -0.18 (-4.62%) | 1,327,684 |
| 5 Jan 2018 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.18 (+4.84%) | 150,660 |
| 4 Jan 2018 | INR | 3.55 | 3.72 | 3.55 | 3.72 | 3.72 | +0.17 (+4.79%) | 245,244 |
| 3 Jan 2018 | INR | 3.55 | 3.55 | 3.23 | 3.55 | 3.55 | +0.16 (+4.72%) | 315,883 |
| 2 Jan 2018 | INR | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | +0.16 (+4.95%) | 144,171 |
| 1 Jan 2018 | INR | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | +0.15 (+4.87%) | 62,292 |
| 29 Dec 2017 | INR | 2.83 | 3.08 | 2.83 | 3.08 | 3.08 | +0.14 (+4.76%) | 60,302 |
| 28 Dec 2017 | INR | 2.95 | 2.95 | 2.75 | 2.94 | 2.94 | +0.13 (+4.63%) | 191,991 |
| 27 Dec 2017 | INR | 2.74 | 2.81 | 2.56 | 2.81 | 2.81 | +0.13 (+4.85%) | 112,145 |
| 26 Dec 2017 | INR | 2.68 | 2.71 | 2.52 | 2.68 | 2.68 | +0.08 (+3.08%) | 92,136 |
| 22 Dec 2017 | INR | 2.6 | 2.75 | 2.59 | 2.6 | 2.6 | -0.12 (-4.41%) | 239,803 |
