| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | +0.05 (+0.30%) | 0 |
| 5 Feb 2018 | INR | 16.55 | 16.55 | 15.5 | 16.5 | 16.5 | +0.7 (+4.43%) | 5,090 |
| 2 Feb 2018 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | -0.83 (-4.99%) | 1,780 |
| 1 Feb 2018 | INR | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.0 (0.0%) | 0 |
| 31 Jan 2018 | INR | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.87 (-4.97%) | 120 |
| 30 Jan 2018 | INR | 16.21 | 17.5 | 16.21 | 17.5 | 17.5 | +0.44 (+2.58%) | 935 |
| 29 Jan 2018 | INR | 15.66 | 17.3 | 15.66 | 17.06 | 17.06 | +0.58 (+3.52%) | 3,469 |
| 25 Jan 2018 | INR | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 0 |
| 24 Jan 2018 | INR | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.86 (-4.96%) | 1,455 |
| 23 Jan 2018 | INR | 17.95 | 17.95 | 16.38 | 17.34 | 17.34 | +0.1 (+0.58%) | 750 |
| 22 Jan 2018 | INR | 17.21 | 18.55 | 17.2 | 17.24 | 17.24 | -0.76 (-4.22%) | 3,864 |
| 19 Jan 2018 | INR | 18.5 | 18.5 | 17.21 | 18 | 18 | -0.1 (-0.55%) | 9,125 |
| 18 Jan 2018 | INR | 18.01 | 18.89 | 18.01 | 18.1 | 18.1 | +0.1 (+0.56%) | 12,480 |
| 17 Jan 2018 | INR | 17.18 | 18.68 | 17.18 | 18 | 18 | -0.08 (-0.44%) | 1,230 |
| 16 Jan 2018 | INR | 18.05 | 18.15 | 18.05 | 18.08 | 18.08 | -0.91 (-4.79%) | 1,400 |
| 15 Jan 2018 | INR | 17.56 | 19 | 17.56 | 18.99 | 18.99 | +0.54 (+2.93%) | 6,425 |
| 12 Jan 2018 | INR | 17.5 | 19 | 17.5 | 18.45 | 18.45 | +0.09 (+0.49%) | 3,660 |
| 11 Jan 2018 | INR | 19.2 | 19.2 | 18.2 | 18.36 | 18.36 | -0.38 (-2.03%) | 8,380 |
| 10 Jan 2018 | INR | 18.99 | 19.59 | 17.78 | 18.74 | 18.74 | +0.55 (+3.02%) | 7,930 |
| 8 Jan 2018 | INR | 18.21 | 18.21 | 17.6 | 18.19 | 18.19 | +0.84 (+4.84%) | 10,045 |
| 5 Jan 2018 | INR | 17.35 | 17.35 | 16.56 | 17.35 | 17.35 | +0.82 (+4.96%) | 24,183 |
| 4 Jan 2018 | INR | 16.79 | 16.8 | 15.8 | 16.53 | 16.53 | +0.53 (+3.31%) | 5,714 |
| 3 Jan 2018 | INR | 16.6 | 16.74 | 15.21 | 16 | 16 | +0.05 (+0.31%) | 4,315 |
| 2 Jan 2018 | INR | 16.1 | 16.19 | 15 | 15.95 | 15.95 | +0.51 (+3.30%) | 2,550 |
| 1 Jan 2018 | INR | 15.4 | 15.44 | 15.4 | 15.44 | 15.44 | +0.73 (+4.96%) | 3,699 |
| 29 Dec 2017 | INR | 14.99 | 15.68 | 14.3 | 14.71 | 14.71 | -0.23 (-1.54%) | 6,805 |
| 28 Dec 2017 | INR | 13.78 | 15 | 13.78 | 14.94 | 14.94 | +0.44 (+3.03%) | 4,724 |
| 27 Dec 2017 | INR | 14 | 14.5 | 14 | 14.5 | 14.5 | +0.22 (+1.54%) | 150 |
| 26 Dec 2017 | INR | 14.25 | 15.25 | 14.25 | 14.28 | 14.28 | -0.72 (-4.80%) | 1,480 |
| 22 Dec 2017 | INR | 14.25 | 15 | 14.25 | 15 | 15 | 0.0 (0.0%) | 6,010 |
