| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 19.9 | 19.9 | 18.55 | 19.2 | 19.2 | -0.3 (-1.54%) | 3,663 |
| 5 Feb 2018 | INR | 19.5 | 19.5 | 18.6 | 19.5 | 19.5 | -0.05 (-0.26%) | 6,774 |
| 2 Feb 2018 | INR | 19.55 | 21.55 | 19.55 | 19.55 | 19.55 | -1 (-4.87%) | 21,044 |
| 1 Feb 2018 | INR | 21.9 | 21.9 | 20.55 | 20.55 | 20.55 | -1.05 (-4.86%) | 709 |
| 31 Jan 2018 | INR | 21.95 | 21.95 | 19.95 | 21.6 | 21.6 | +0.6 (+2.86%) | 695 |
| 30 Jan 2018 | INR | 21 | 21 | 20.6 | 21 | 21 | -0.65 (-3.00%) | 1,141 |
| 29 Jan 2018 | INR | 20.1 | 22 | 20.1 | 21.65 | 21.65 | +0.65 (+3.10%) | 11,523 |
| 25 Jan 2018 | INR | 19.55 | 21 | 19.55 | 21 | 21 | +1 (+5%) | 2,535 |
| 24 Jan 2018 | INR | 19 | 20 | 18.4 | 20 | 20 | +0.95 (+4.99%) | 4,922 |
| 23 Jan 2018 | INR | 18.6 | 19.95 | 18.6 | 19.05 | 19.05 | 0.0 (0.0%) | 11,037 |
| 22 Jan 2018 | INR | 19.55 | 19.55 | 19 | 19.05 | 19.05 | -0.65 (-3.30%) | 10,280 |
| 19 Jan 2018 | INR | 20.1 | 20.1 | 19.55 | 19.7 | 19.7 | -0.85 (-4.14%) | 17,060 |
| 18 Jan 2018 | INR | 20.55 | 20.55 | 20.25 | 20.55 | 20.55 | 0.0 (0.0%) | 7,183 |
| 17 Jan 2018 | INR | 20 | 21.55 | 19.9 | 20.55 | 20.55 | -0.35 (-1.67%) | 16,023 |
| 16 Jan 2018 | INR | 22.45 | 22.5 | 20.9 | 20.9 | 20.9 | -1.1 (-5.00%) | 14,900 |
| 15 Jan 2018 | INR | 21.4 | 22.05 | 21.4 | 22 | 22 | +1 (+4.76%) | 37,255 |
| 12 Jan 2018 | INR | 20.9 | 21.2 | 20.25 | 21 | 21 | +0.15 (+0.72%) | 21,533 |
| 11 Jan 2018 | INR | 21.1 | 21.15 | 20.6 | 20.85 | 20.85 | -0.5 (-2.34%) | 29,194 |
| 10 Jan 2018 | INR | 22.8 | 22.85 | 20.8 | 21.35 | 21.35 | +1.45 (+7.29%) | 17,879 |
| 8 Jan 2018 | INR | 18.3 | 19.9 | 18.2 | 19.9 | 19.9 | +1.8 (+9.94%) | 38,094 |
| 5 Jan 2018 | INR | 17.4 | 18.2 | 17.2 | 18.1 | 18.1 | +1.55 (+9.37%) | 17,481 |
| 4 Jan 2018 | INR | 16.7 | 17 | 16.5 | 16.55 | 16.55 | +0.05 (+0.30%) | 47,784 |
| 3 Jan 2018 | INR | 16.6 | 16.6 | 16.05 | 16.5 | 16.5 | -0.05 (-0.30%) | 22,400 |
| 2 Jan 2018 | INR | 17 | 17 | 16.5 | 16.55 | 16.55 | -0.55 (-3.22%) | 1,324 |
| 1 Jan 2018 | INR | 17.25 | 17.3 | 17 | 17.1 | 17.1 | -0.15 (-0.87%) | 12,239 |
| 29 Dec 2017 | INR | 16.25 | 17.5 | 16.25 | 17.25 | 17.25 | +0.25 (+1.47%) | 9,624 |
| 28 Dec 2017 | INR | 16.55 | 17.5 | 16.55 | 17 | 17 | -0.45 (-2.58%) | 21,405 |
| 27 Dec 2017 | INR | 16.25 | 17.5 | 16.25 | 17.45 | 17.45 | +1.2 (+7.38%) | 8,274 |
| 26 Dec 2017 | INR | 16.95 | 16.95 | 16.05 | 16.25 | 16.25 | -0.15 (-0.91%) | 4,719 |
| 22 Dec 2017 | INR | 16.95 | 16.95 | 16.2 | 16.4 | 16.4 | +0.2 (+1.23%) | 16,995 |
