| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 19.05 | 20.65 | 18.6 | 20.05 | 20.05 | -0.75 (-3.61%) | 1,330,778 |
| 5 Feb 2018 | INR | 20.85 | 21.35 | 18.2 | 20.8 | 20.8 | -0.05 (-0.24%) | 773,047 |
| 2 Feb 2018 | INR | 22.45 | 22.45 | 20.5 | 20.85 | 20.85 | -1.7 (-7.54%) | 876,329 |
| 1 Feb 2018 | INR | 22.7 | 23.4 | 22.1 | 22.55 | 22.55 | -0.05 (-0.22%) | 740,809 |
| 31 Jan 2018 | INR | 22.5 | 23.25 | 22.25 | 22.6 | 22.6 | +0.1 (+0.44%) | 687,440 |
| 30 Jan 2018 | INR | 22.75 | 22.75 | 22.2 | 22.5 | 22.5 | -0.15 (-0.66%) | 515,242 |
| 29 Jan 2018 | INR | 23.4 | 23.5 | 22.5 | 22.65 | 22.65 | -0.35 (-1.52%) | 557,133 |
| 25 Jan 2018 | INR | 23.45 | 23.65 | 22.75 | 23 | 23 | -0.35 (-1.50%) | 551,692 |
| 24 Jan 2018 | INR | 23.9 | 24.05 | 23.3 | 23.35 | 23.35 | -0.65 (-2.71%) | 916,539 |
| 23 Jan 2018 | INR | 24.1 | 24.9 | 23.85 | 24 | 24 | -0.15 (-0.62%) | 825,236 |
| 22 Jan 2018 | INR | 24.2 | 24.9 | 23.85 | 24.15 | 24.15 | +0.15 (+0.63%) | 739,764 |
| 19 Jan 2018 | INR | 23.95 | 24.65 | 23.6 | 24 | 24 | 0.0 (0.0%) | 883,711 |
| 18 Jan 2018 | INR | 24.9 | 26 | 23.3 | 24 | 24 | -0.65 (-2.64%) | 2,035,880 |
| 17 Jan 2018 | INR | 25.45 | 25.45 | 24.15 | 24.65 | 24.65 | -0.75 (-2.95%) | 1,334,488 |
| 16 Jan 2018 | INR | 26.85 | 27 | 25.1 | 25.4 | 25.4 | -1.45 (-5.40%) | 859,434 |
| 15 Jan 2018 | INR | 26.85 | 27.5 | 26.65 | 26.85 | 26.85 | 0.0 (0.0%) | 830,332 |
| 12 Jan 2018 | INR | 27.5 | 28.3 | 26.75 | 26.85 | 26.85 | -0.25 (-0.92%) | 900,093 |
| 11 Jan 2018 | INR | 26.9 | 27.9 | 26.9 | 27.1 | 27.1 | +0.1 (+0.37%) | 1,385,841 |
| 10 Jan 2018 | INR | 27.7 | 27.9 | 26.75 | 27 | 27 | -1.45 (-5.10%) | 1,465,320 |
| 8 Jan 2018 | INR | 27.1 | 29 | 27.1 | 28.45 | 28.45 | +1.85 (+6.95%) | 2,641,558 |
| 5 Jan 2018 | INR | 27 | 27.6 | 26.45 | 26.6 | 26.6 | -0.25 (-0.93%) | 991,678 |
| 4 Jan 2018 | INR | 26.65 | 27.9 | 26.65 | 26.85 | 26.85 | +0.25 (+0.94%) | 1,304,913 |
| 3 Jan 2018 | INR | 26.45 | 27.15 | 26.4 | 26.6 | 26.6 | +0.2 (+0.76%) | 1,020,259 |
| 2 Jan 2018 | INR | 27.2 | 27.5 | 26.1 | 26.4 | 26.4 | -0.8 (-2.94%) | 1,278,276 |
| 1 Jan 2018 | INR | 27.25 | 28.55 | 26.8 | 27.2 | 27.2 | +0.3 (+1.12%) | 2,613,448 |
| 29 Dec 2017 | INR | 27.2 | 27.35 | 26.6 | 26.9 | 26.9 | -0.4 (-1.47%) | 1,283,953 |
| 28 Dec 2017 | INR | 27.7 | 28.15 | 26.85 | 27.3 | 27.3 | -0.35 (-1.27%) | 1,333,827 |
| 27 Dec 2017 | INR | 28.7 | 29.15 | 27.25 | 27.65 | 27.65 | -0.5 (-1.78%) | 2,670,041 |
| 26 Dec 2017 | INR | 28 | 28.95 | 27.75 | 28.15 | 28.15 | +0.35 (+1.26%) | 2,999,180 |
| 22 Dec 2017 | INR | 27.95 | 29.05 | 27.45 | 27.8 | 27.8 | +0.3 (+1.09%) | 2,858,650 |
