| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.43 (-4.96%) | 77,344 |
| 5 Feb 2018 | INR | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.45 (-4.93%) | 83,256 |
| 2 Feb 2018 | INR | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.47 (-4.90%) | 183,487 |
| 1 Feb 2018 | INR | 9.58 | 10.19 | 9.51 | 9.59 | 9.59 | -0.42 (-4.20%) | 3,039,649 |
| 31 Jan 2018 | INR | 10.2 | 10.2 | 9.24 | 10.01 | 10.01 | +0.29 (+2.98%) | 6,327,753 |
| 30 Jan 2018 | INR | 9.72 | 9.72 | 9.41 | 9.72 | 9.72 | +0.46 (+4.97%) | 5,046,026 |
| 29 Jan 2018 | INR | 9.26 | 9.26 | 9.24 | 9.26 | 9.26 | +0.44 (+4.99%) | 1,607,523 |
| 25 Jan 2018 | INR | 7.98 | 8.82 | 7.98 | 8.82 | 8.82 | +0.42 (+5%) | 6,017,161 |
| 24 Jan 2018 | INR | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | -0.44 (-4.98%) | 132,093 |
| 23 Jan 2018 | INR | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.46 (-4.95%) | 186,381 |
| 22 Jan 2018 | INR | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | -0.48 (-4.91%) | 79,286 |
| 19 Jan 2018 | INR | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.51 (-4.96%) | 138,151 |
| 18 Jan 2018 | INR | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.54 (-4.99%) | 788,625 |
| 17 Jan 2018 | INR | 11.4 | 11.4 | 10.83 | 10.83 | 10.83 | -0.57 (-5.00%) | 1,904,940 |
| 16 Jan 2018 | INR | 11.43 | 11.43 | 10.35 | 11.4 | 11.4 | +0.51 (+4.68%) | 10,918,610 |
| 15 Jan 2018 | INR | 10.89 | 10.89 | 10.05 | 10.89 | 10.89 | +0.51 (+4.91%) | 4,773,062 |
| 12 Jan 2018 | INR | 10.38 | 10.38 | 10.2 | 10.38 | 10.38 | +0.49 (+4.95%) | 4,258,172 |
| 11 Jan 2018 | INR | 9.89 | 9.89 | 9 | 9.89 | 9.89 | +0.47 (+4.99%) | 6,383,480 |
| 10 Jan 2018 | INR | 9.42 | 9.42 | 8.54 | 9.42 | 9.42 | +0.86 (+10.05%) | 10,988,483 |
| 8 Jan 2018 | INR | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | +0.4 (+4.90%) | 2,213,275 |
| 5 Jan 2018 | INR | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | +0.38 (+4.88%) | 1,273,215 |
| 4 Jan 2018 | INR | 7.78 | 7.78 | 7.5 | 7.78 | 7.78 | +0.37 (+4.99%) | 4,176,367 |
| 3 Jan 2018 | INR | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | +0.35 (+4.96%) | 1,744,407 |
| 2 Jan 2018 | INR | 7 | 7.06 | 7 | 7.06 | 7.06 | +0.33 (+4.90%) | 3,629,982 |
| 1 Jan 2018 | INR | 6.7 | 6.73 | 6.09 | 6.73 | 6.73 | +0.32 (+4.99%) | 7,569,632 |
| 29 Dec 2017 | INR | 6.41 | 6.41 | 5.81 | 6.41 | 6.41 | +0.3 (+4.91%) | 11,016,395 |
| 28 Dec 2017 | INR | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | +0.29 (+4.98%) | 2,612,612 |
| 27 Dec 2017 | INR | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | +0.27 (+4.86%) | 2,089,998 |
| 26 Dec 2017 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +0.26 (+4.91%) | 2,215,374 |
| 22 Dec 2017 | INR | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | +0.25 (+4.96%) | 2,434,610 |
