| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 12.1 | 12.84 | 12.1 | 12.75 | 12.75 | +0.52 (+4.25%) | 1,738 |
| 2 Feb 2018 | INR | 12.99 | 12.99 | 12.23 | 12.23 | 12.23 | -0.45 (-3.55%) | 2,581 |
| 1 Feb 2018 | INR | 13.03 | 13.03 | 12.56 | 12.68 | 12.68 | -0.42 (-3.21%) | 10,384 |
| 31 Jan 2018 | INR | 13.4 | 13.48 | 13.03 | 13.1 | 13.1 | -0.31 (-2.31%) | 5,587 |
| 30 Jan 2018 | INR | 13.51 | 13.7 | 13.41 | 13.41 | 13.41 | -0.55 (-3.94%) | 12,323 |
| 29 Jan 2018 | INR | 13.9 | 13.96 | 13.85 | 13.96 | 13.96 | -0.14 (-0.99%) | 1,900 |
| 25 Jan 2018 | INR | 13.75 | 14.67 | 13.29 | 14.1 | 14.1 | +0.12 (+0.86%) | 34,550 |
| 24 Jan 2018 | INR | 14.7 | 14.75 | 13.65 | 13.98 | 13.98 | -0.33 (-2.31%) | 55,054 |
| 23 Jan 2018 | INR | 13.97 | 14.31 | 13.97 | 14.31 | 14.31 | +0.68 (+4.99%) | 16,774 |
| 22 Jan 2018 | INR | 13.67 | 13.99 | 13.41 | 13.63 | 13.63 | +0.3 (+2.25%) | 8,842 |
| 19 Jan 2018 | INR | 13.25 | 13.5 | 13.03 | 13.33 | 13.33 | -0.17 (-1.26%) | 11,921 |
| 18 Jan 2018 | INR | 13.44 | 13.65 | 13.25 | 13.5 | 13.5 | +0.5 (+3.85%) | 7,749 |
| 17 Jan 2018 | INR | 13 | 13 | 12.6 | 13 | 13 | -0.09 (-0.69%) | 2,530 |
| 16 Jan 2018 | INR | 13.45 | 14.12 | 12.78 | 13.09 | 13.09 | -0.36 (-2.68%) | 23,231 |
| 15 Jan 2018 | INR | 14 | 14 | 13.4 | 13.45 | 13.45 | -0.6 (-4.27%) | 12,309 |
| 12 Jan 2018 | INR | 14.49 | 14.87 | 13.81 | 14.05 | 14.05 | -0.12 (-0.85%) | 25,048 |
| 11 Jan 2018 | INR | 14.5 | 14.65 | 14.04 | 14.17 | 14.17 | -0.34 (-2.34%) | 5,669 |
| 10 Jan 2018 | INR | 15 | 15.25 | 14.33 | 14.51 | 14.51 | -0.95 (-6.14%) | 8,135 |
| 8 Jan 2018 | INR | 15.34 | 15.7 | 14.81 | 15.46 | 15.46 | +0.46 (+3.07%) | 21,264 |
| 5 Jan 2018 | INR | 15.02 | 15.4 | 14.62 | 15 | 15 | -0.21 (-1.38%) | 6,744 |
| 4 Jan 2018 | INR | 15.25 | 15.8 | 15.1 | 15.21 | 15.21 | -0.41 (-2.62%) | 8,625 |
| 3 Jan 2018 | INR | 15 | 15.9 | 15 | 15.62 | 15.62 | -0.07 (-0.45%) | 11,052 |
| 2 Jan 2018 | INR | 15.32 | 15.82 | 15.32 | 15.69 | 15.69 | +0.53 (+3.50%) | 18,503 |
| 1 Jan 2018 | INR | 14.67 | 15.16 | 14.67 | 15.16 | 15.16 | +0.72 (+4.99%) | 9,291 |
| 29 Dec 2017 | INR | 14.45 | 14.59 | 14.4 | 14.44 | 14.44 | +0.09 (+0.63%) | 4,800 |
| 28 Dec 2017 | INR | 14.75 | 14.76 | 14.25 | 14.35 | 14.35 | -0.65 (-4.33%) | 8,934 |
| 27 Dec 2017 | INR | 15.1 | 15.75 | 15 | 15 | 15 | -0.58 (-3.72%) | 13,300 |
| 26 Dec 2017 | INR | 14.52 | 15.7 | 14.51 | 15.58 | 15.58 | +0.46 (+3.04%) | 10,290 |
| 22 Dec 2017 | INR | 15.55 | 15.9 | 14.73 | 15.12 | 15.12 | -0.38 (-2.45%) | 18,707 |
| 21 Dec 2017 | INR | 15.4 | 15.5 | 14.5 | 15.5 | 15.5 | +0.73 (+4.94%) | 32,858 |
