| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | -0.95 (-4.88%) | 3,802 |
| 5 Feb 2018 | INR | 18.1 | 19.95 | 18.05 | 19.45 | 19.45 | +0.45 (+2.37%) | 8,433 |
| 2 Feb 2018 | INR | 20.8 | 20.8 | 19 | 19 | 19 | -1 (-5%) | 10,037 |
| 1 Feb 2018 | INR | 19.2 | 20.05 | 19.1 | 20 | 20 | +0.9 (+4.71%) | 14,011 |
| 31 Jan 2018 | INR | 20.25 | 20.25 | 19 | 19.1 | 19.1 | -0.6 (-3.05%) | 11,233 |
| 30 Jan 2018 | INR | 20.5 | 20.5 | 19 | 19.7 | 19.7 | -0.3 (-1.50%) | 9,089 |
| 29 Jan 2018 | INR | 20.75 | 20.75 | 19.85 | 20 | 20 | +0.05 (+0.25%) | 2,710 |
| 25 Jan 2018 | INR | 21.5 | 21.5 | 19.75 | 19.95 | 19.95 | -0.65 (-3.16%) | 16,293 |
| 24 Jan 2018 | INR | 22.6 | 22.6 | 20.6 | 20.6 | 20.6 | -1 (-4.63%) | 25,389 |
| 23 Jan 2018 | INR | 21.95 | 21.95 | 20.8 | 21.6 | 21.6 | +0.25 (+1.17%) | 4,102 |
| 22 Jan 2018 | INR | 20.1 | 21.45 | 20.1 | 21.35 | 21.35 | +0.85 (+4.15%) | 12,915 |
| 19 Jan 2018 | INR | 20.6 | 21 | 20.1 | 20.5 | 20.5 | -0.5 (-2.38%) | 17,241 |
| 18 Jan 2018 | INR | 22.85 | 22.85 | 20.9 | 21 | 21 | -0.8 (-3.67%) | 8,753 |
| 17 Jan 2018 | INR | 22.1 | 22.45 | 21.55 | 21.8 | 21.8 | -0.7 (-3.11%) | 10,542 |
| 16 Jan 2018 | INR | 22.8 | 23.65 | 22.25 | 22.5 | 22.5 | -0.9 (-3.85%) | 41,588 |
| 15 Jan 2018 | INR | 22.5 | 23.95 | 22.3 | 23.4 | 23.4 | +0.4 (+1.74%) | 19,223 |
| 12 Jan 2018 | INR | 24 | 24.05 | 22.6 | 23 | 23 | -0.4 (-1.71%) | 27,699 |
| 11 Jan 2018 | INR | 23.65 | 23.95 | 22.5 | 23.4 | 23.4 | +0.35 (+1.52%) | 24,679 |
| 10 Jan 2018 | INR | 23.45 | 23.45 | 22.4 | 23.05 | 23.05 | -0.4 (-1.71%) | 30,510 |
| 8 Jan 2018 | INR | 24 | 24 | 22.85 | 23.45 | 23.45 | +0.1 (+0.43%) | 25,238 |
| 5 Jan 2018 | INR | 24.35 | 24.55 | 22.8 | 23.35 | 23.35 | -0.1 (-0.43%) | 49,985 |
| 4 Jan 2018 | INR | 23.45 | 23.45 | 22.05 | 23.45 | 23.45 | +1.1 (+4.92%) | 49,646 |
| 3 Jan 2018 | INR | 22.2 | 22.35 | 21.75 | 22.35 | 22.35 | +1.05 (+4.93%) | 53,613 |
| 2 Jan 2018 | INR | 21.3 | 21.3 | 20.3 | 21.3 | 21.3 | +1 (+4.93%) | 68,023 |
| 1 Jan 2018 | INR | 19.85 | 20.3 | 19.2 | 20.3 | 20.3 | +0.95 (+4.91%) | 26,053 |
| 29 Dec 2017 | INR | 19.55 | 20.7 | 19.2 | 19.35 | 19.35 | -0.85 (-4.21%) | 35,344 |
| 28 Dec 2017 | INR | 20.5 | 20.7 | 19.8 | 20.2 | 20.2 | 0.0 (0.0%) | 10,079 |
| 27 Dec 2017 | INR | 19.7 | 21 | 19.7 | 20.2 | 20.2 | +0.1 (+0.50%) | 37,462 |
| 26 Dec 2017 | INR | 20 | 20.9 | 19.55 | 20.1 | 20.1 | -0.25 (-1.23%) | 9,600 |
| 22 Dec 2017 | INR | 21 | 21 | 20.3 | 20.35 | 20.35 | -0.5 (-2.40%) | 3,848 |
