| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 13 | 14.03 | 12.8 | 14.03 | 14.03 | +0.66 (+4.94%) | 261,581 |
| 5 Feb 2018 | INR | 13.8 | 13.82 | 13.15 | 13.37 | 13.37 | -0.45 (-3.26%) | 47,111 |
| 2 Feb 2018 | INR | 15 | 15 | 13.82 | 13.82 | 13.82 | -0.72 (-4.95%) | 29,315 |
| 1 Feb 2018 | INR | 15 | 15.45 | 14.06 | 14.54 | 14.54 | -0.26 (-1.76%) | 22,113 |
| 31 Jan 2018 | INR | 14.5 | 15 | 14.1 | 14.8 | 14.8 | +0.15 (+1.02%) | 17,308 |
| 30 Jan 2018 | INR | 14.6 | 15 | 14.45 | 14.65 | 14.65 | -0.55 (-3.62%) | 28,917 |
| 29 Jan 2018 | INR | 15.75 | 15.95 | 15.2 | 15.2 | 15.2 | -0.75 (-4.70%) | 6,268 |
| 25 Jan 2018 | INR | 15.95 | 16.3 | 15.5 | 15.95 | 15.95 | -0.15 (-0.93%) | 22,740 |
| 24 Jan 2018 | INR | 16.5 | 16.85 | 16 | 16.1 | 16.1 | -0.65 (-3.88%) | 23,318 |
| 23 Jan 2018 | INR | 16.5 | 16.9 | 16 | 16.75 | 16.75 | +0.25 (+1.52%) | 15,101 |
| 22 Jan 2018 | INR | 16 | 17.4 | 16 | 16.5 | 16.5 | -0.15 (-0.90%) | 8,409 |
| 19 Jan 2018 | INR | 18 | 18 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 36,243 |
| 18 Jan 2018 | INR | 18.05 | 18.05 | 17.25 | 17.5 | 17.5 | -0.65 (-3.58%) | 36,758 |
| 17 Jan 2018 | INR | 16.9 | 18.3 | 16.7 | 18.15 | 18.15 | +0.6 (+3.42%) | 22,178 |
| 16 Jan 2018 | INR | 18 | 18.5 | 17.55 | 17.55 | 17.55 | -0.9 (-4.88%) | 30,333 |
| 15 Jan 2018 | INR | 18.9 | 19 | 18.05 | 18.45 | 18.45 | +0.1 (+0.54%) | 40,071 |
| 12 Jan 2018 | INR | 18 | 18.9 | 18 | 18.35 | 18.35 | +0.35 (+1.94%) | 42,355 |
| 11 Jan 2018 | INR | 17.9 | 18.6 | 17.9 | 18 | 18 | -0.3 (-1.64%) | 41,406 |
| 10 Jan 2018 | INR | 18.5 | 18.75 | 17.95 | 18.3 | 18.3 | -1.4 (-7.11%) | 74,140 |
| 8 Jan 2018 | INR | 19.5 | 19.9 | 18.5 | 19.7 | 19.7 | +0.6 (+3.14%) | 79,297 |
| 5 Jan 2018 | INR | 19.5 | 19.5 | 19 | 19.1 | 19.1 | -0.9 (-4.50%) | 154,329 |
| 4 Jan 2018 | INR | 20 | 20.7 | 20 | 20 | 20 | -1.05 (-4.99%) | 205,719 |
| 3 Jan 2018 | INR | 21.05 | 21.55 | 21.05 | 21.05 | 21.05 | -1.1 (-4.97%) | 63,048 |
| 2 Jan 2018 | INR | 24.45 | 24.45 | 22.15 | 22.15 | 22.15 | -1.15 (-4.94%) | 475,243 |
| 1 Jan 2018 | INR | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | +1.1 (+4.95%) | 78,989 |
| 29 Dec 2017 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | +1.05 (+4.96%) | 56,918 |
| 28 Dec 2017 | INR | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | +1 (+4.96%) | 73,698 |
| 27 Dec 2017 | INR | 20.15 | 20.15 | 19.65 | 20.15 | 20.15 | +0.95 (+4.95%) | 227,153 |
| 26 Dec 2017 | INR | 19 | 19.2 | 18.5 | 19.2 | 19.2 | +0.9 (+4.92%) | 105,185 |
| 22 Dec 2017 | INR | 18.3 | 18.3 | 17.8 | 18.3 | 18.3 | +0.85 (+4.87%) | 180,079 |
