| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 21.95 | 23.1 | 19.7 | 22.65 | 22.65 | +1.65 (+7.86%) | 67,680 |
| 5 Feb 2018 | INR | 21.5 | 22 | 18.55 | 21 | 21 | +0.6 (+2.94%) | 7,264 |
| 2 Feb 2018 | INR | 22 | 22.2 | 20.25 | 20.4 | 20.4 | -2.1 (-9.33%) | 48,245 |
| 1 Feb 2018 | INR | 23.05 | 23.05 | 22.35 | 22.5 | 22.5 | +0.1 (+0.45%) | 1,450 |
| 31 Jan 2018 | INR | 22.1 | 22.6 | 22.1 | 22.4 | 22.4 | -0.15 (-0.67%) | 18,365 |
| 30 Jan 2018 | INR | 21.5 | 23.4 | 21.5 | 22.55 | 22.55 | +0.1 (+0.45%) | 5,673 |
| 29 Jan 2018 | INR | 24.95 | 24.95 | 22.3 | 22.45 | 22.45 | -0.7 (-3.02%) | 14,401 |
| 25 Jan 2018 | INR | 22.5 | 23.45 | 22.5 | 23.15 | 23.15 | +1.15 (+5.23%) | 2,309 |
| 24 Jan 2018 | INR | 22.55 | 23.15 | 21.85 | 22 | 22 | -1.8 (-7.56%) | 22,977 |
| 23 Jan 2018 | INR | 23.8 | 24 | 23.1 | 23.8 | 23.8 | +0.2 (+0.85%) | 10,530 |
| 22 Jan 2018 | INR | 24.6 | 25.25 | 23.5 | 23.6 | 23.6 | -1.4 (-5.60%) | 21,305 |
| 19 Jan 2018 | INR | 23.7 | 25.05 | 23.7 | 25 | 25 | +0.75 (+3.09%) | 2,620 |
| 18 Jan 2018 | INR | 25.35 | 26 | 24 | 24.25 | 24.25 | -2 (-7.62%) | 74,806 |
| 17 Jan 2018 | INR | 26.4 | 26.4 | 24.9 | 26.25 | 26.25 | 0.0 (0.0%) | 20,372 |
| 16 Jan 2018 | INR | 26.55 | 27.35 | 26 | 26.25 | 26.25 | -1.1 (-4.02%) | 12,983 |
| 15 Jan 2018 | INR | 26.05 | 27.45 | 26 | 27.35 | 27.35 | +0.8 (+3.01%) | 27,655 |
| 12 Jan 2018 | INR | 28 | 28 | 26.1 | 26.55 | 26.55 | -0.95 (-3.45%) | 28,090 |
| 11 Jan 2018 | INR | 26.9 | 28.25 | 26.75 | 27.5 | 27.5 | +1.4 (+5.36%) | 126,392 |
| 10 Jan 2018 | INR | 29 | 29 | 26 | 26.1 | 26.1 | -1 (-3.69%) | 35,996 |
| 8 Jan 2018 | INR | 29 | 29 | 26.5 | 27.1 | 27.1 | -0.8 (-2.87%) | 37,170 |
| 5 Jan 2018 | INR | 26.6 | 27.9 | 25.1 | 27.9 | 27.9 | +2.5 (+9.84%) | 238,262 |
| 4 Jan 2018 | INR | 23.1 | 26.2 | 23.1 | 25.4 | 25.4 | +1.3 (+5.39%) | 40,933 |
| 3 Jan 2018 | INR | 23.55 | 24.85 | 23.3 | 24.1 | 24.1 | 0.0 (0.0%) | 19,924 |
| 2 Jan 2018 | INR | 24.25 | 24.5 | 23.4 | 24.1 | 24.1 | -0.15 (-0.62%) | 5,564 |
| 1 Jan 2018 | INR | 25 | 25.15 | 24 | 24.25 | 24.25 | +0.5 (+2.11%) | 21,027 |
| 29 Dec 2017 | INR | 24.3 | 24.95 | 23.2 | 23.75 | 23.75 | +0.15 (+0.64%) | 10,747 |
| 28 Dec 2017 | INR | 24.2 | 24.2 | 23.05 | 23.6 | 23.6 | -0.35 (-1.46%) | 11,151 |
| 27 Dec 2017 | INR | 27 | 27 | 23.7 | 23.95 | 23.95 | -1.55 (-6.08%) | 46,677 |
| 26 Dec 2017 | INR | 24.35 | 25.5 | 24.2 | 25.5 | 25.5 | +2.3 (+9.91%) | 115,340 |
| 22 Dec 2017 | INR | 24 | 24.65 | 23 | 23.2 | 23.2 | -0.95 (-3.93%) | 13,420 |
