| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 19.55 | 20.95 | 19.5 | 20.6 | 20.6 | -0.7 (-3.29%) | 9,973 |
| 5 Feb 2018 | INR | 19 | 23.5 | 19 | 21.3 | 21.3 | +0.55 (+2.65%) | 8,014 |
| 2 Feb 2018 | INR | 20.9 | 21.65 | 20.05 | 20.75 | 20.75 | -1.8 (-7.98%) | 3,492 |
| 1 Feb 2018 | INR | 22 | 22.8 | 22 | 22.55 | 22.55 | +0.9 (+4.16%) | 1,456 |
| 31 Jan 2018 | INR | 20.85 | 21.75 | 20.85 | 21.65 | 21.65 | -0.25 (-1.14%) | 830 |
| 30 Jan 2018 | INR | 22.7 | 23 | 20.5 | 21.9 | 21.9 | -0.95 (-4.16%) | 13,862 |
| 29 Jan 2018 | INR | 23.3 | 23.3 | 22.4 | 22.85 | 22.85 | +0.75 (+3.39%) | 7,498 |
| 25 Jan 2018 | INR | 22.8 | 22.8 | 21.75 | 22.1 | 22.1 | -0.8 (-3.49%) | 234 |
| 24 Jan 2018 | INR | 22.15 | 23.65 | 21.75 | 22.9 | 22.9 | +0.25 (+1.10%) | 6,452 |
| 23 Jan 2018 | INR | 22.75 | 23.75 | 22 | 22.65 | 22.65 | -0.45 (-1.95%) | 1,504 |
| 22 Jan 2018 | INR | 23.9 | 24 | 22.7 | 23.1 | 23.1 | +0.1 (+0.43%) | 4,990 |
| 19 Jan 2018 | INR | 24.8 | 24.8 | 22.5 | 23 | 23 | 0.0 (0.0%) | 3,528 |
| 18 Jan 2018 | INR | 23.9 | 24.4 | 22.1 | 23 | 23 | -0.4 (-1.71%) | 12,658 |
| 17 Jan 2018 | INR | 23.9 | 23.9 | 22.85 | 23.4 | 23.4 | -0.65 (-2.70%) | 1,083 |
| 16 Jan 2018 | INR | 25.2 | 25.2 | 23.65 | 24.05 | 24.05 | +0.1 (+0.42%) | 6,046 |
| 15 Jan 2018 | INR | 24.15 | 25.85 | 23.7 | 23.95 | 23.95 | -0.7 (-2.84%) | 20,965 |
| 12 Jan 2018 | INR | 24.65 | 25.2 | 23.7 | 24.65 | 24.65 | 0.0 (0.0%) | 4,710 |
| 11 Jan 2018 | INR | 24.35 | 25.8 | 24.25 | 24.65 | 24.65 | +0.3 (+1.23%) | 4,077 |
| 10 Jan 2018 | INR | 26.5 | 26.5 | 24.35 | 24.35 | 24.35 | -1.3 (-5.07%) | 8,790 |
| 8 Jan 2018 | INR | 25.15 | 26 | 24.7 | 25.65 | 25.65 | +0.9 (+3.64%) | 25,542 |
| 5 Jan 2018 | INR | 26.4 | 26.4 | 24.3 | 24.75 | 24.75 | -0.2 (-0.80%) | 8,755 |
| 4 Jan 2018 | INR | 28 | 28 | 24.05 | 24.95 | 24.95 | +0.25 (+1.01%) | 9,967 |
| 3 Jan 2018 | INR | 26.05 | 27.2 | 24.2 | 24.7 | 24.7 | -1.65 (-6.26%) | 11,279 |
| 2 Jan 2018 | INR | 24 | 26.9 | 23.75 | 26.35 | 26.35 | +3.8 (+16.85%) | 49,983 |
| 1 Jan 2018 | INR | 22.45 | 23.25 | 22 | 22.55 | 22.55 | +0.5 (+2.27%) | 7,434 |
| 29 Dec 2017 | INR | 23.5 | 23.5 | 21.95 | 22.05 | 22.05 | -0.35 (-1.56%) | 9,061 |
| 28 Dec 2017 | INR | 21.95 | 22.5 | 21.75 | 22.4 | 22.4 | +1.35 (+6.41%) | 10,274 |
| 27 Dec 2017 | INR | 20.8 | 21.75 | 20.8 | 21.05 | 21.05 | -0.2 (-0.94%) | 5,168 |
| 26 Dec 2017 | INR | 21.5 | 22.25 | 20.6 | 21.25 | 21.25 | 0.0 (0.0%) | 20,560 |
| 22 Dec 2017 | INR | 20.95 | 21.75 | 20.95 | 21.25 | 21.25 | +0.15 (+0.71%) | 1,489 |
