| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 18.1 | 18.9 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 1,455 |
| 2 Feb 2018 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
| 1 Feb 2018 | INR | 18.05 | 19.4 | 18.05 | 18.1 | 18.1 | -0.85 (-4.49%) | 461 |
| 31 Jan 2018 | INR | 19.15 | 19.15 | 18.95 | 18.95 | 18.95 | +0.45 (+2.43%) | 91 |
| 30 Jan 2018 | INR | 17.3 | 19 | 17.3 | 18.5 | 18.5 | +0.35 (+1.93%) | 3,405 |
| 29 Jan 2018 | INR | 18.05 | 19.05 | 18.05 | 18.15 | 18.15 | -0.1 (-0.55%) | 1,317 |
| 25 Jan 2018 | INR | 19.05 | 19.05 | 18 | 18.25 | 18.25 | +0.1 (+0.55%) | 1,330 |
| 24 Jan 2018 | INR | 18.1 | 19 | 18.05 | 18.15 | 18.15 | -0.85 (-4.47%) | 2,676 |
| 23 Jan 2018 | INR | 18.4 | 19 | 18 | 19 | 19 | -0.25 (-1.30%) | 5,772 |
| 22 Jan 2018 | INR | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | +1.15 (+6.35%) | 0 |
| 19 Jan 2018 | INR | 17.85 | 19.45 | 17.8 | 18.1 | 18.1 | -0.6 (-3.21%) | 3,670 |
| 18 Jan 2018 | INR | 20 | 20 | 18.7 | 18.7 | 18.7 | -0.95 (-4.83%) | 10,902 |
| 17 Jan 2018 | INR | 18.45 | 20.15 | 18.45 | 19.65 | 19.65 | +0.45 (+2.34%) | 5,077 |
| 16 Jan 2018 | INR | 19.55 | 21.1 | 19.2 | 19.2 | 19.2 | -1 (-4.95%) | 3,768 |
| 15 Jan 2018 | INR | 22.1 | 22.2 | 20.2 | 20.2 | 20.2 | -0.95 (-4.49%) | 4,966 |
| 12 Jan 2018 | INR | 19.5 | 21.15 | 19.5 | 21.15 | 21.15 | +1 (+4.96%) | 9,666 |
| 11 Jan 2018 | INR | 18.75 | 20.2 | 18.75 | 20.15 | 20.15 | +0.65 (+3.33%) | 4,070 |
| 10 Jan 2018 | INR | 19.1 | 20.8 | 19.1 | 19.5 | 19.5 | -0.7 (-3.47%) | 9,808 |
| 8 Jan 2018 | INR | 19.05 | 20.75 | 18.85 | 20.2 | 20.2 | +0.4 (+2.02%) | 13,867 |
| 5 Jan 2018 | INR | 20.25 | 20.25 | 19.45 | 19.8 | 19.8 | -0.5 (-2.46%) | 4,285 |
| 4 Jan 2018 | INR | 20.3 | 20.3 | 19.4 | 20.3 | 20.3 | +0.95 (+4.91%) | 7,993 |
| 3 Jan 2018 | INR | 19 | 19.85 | 18.75 | 19.35 | 19.35 | +0.4 (+2.11%) | 8,964 |
| 2 Jan 2018 | INR | 19.05 | 20.3 | 18.95 | 18.95 | 18.95 | -0.95 (-4.77%) | 5,893 |
| 1 Jan 2018 | INR | 19.6 | 20.5 | 19.55 | 19.9 | 19.9 | -0.63 (-3.07%) | 6,995 |
| 29 Dec 2017 | INR | 21.6 | 21.6 | 20.53 | 20.53 | 20.53 | -1.08 (-5.00%) | 5,745 |
| 28 Dec 2017 | INR | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | +0.97 (+4.70%) | 21,227 |
| 27 Dec 2017 | INR | 20.4 | 20.64 | 20 | 20.64 | 20.64 | +0.98 (+4.98%) | 19,324 |
| 26 Dec 2017 | INR | 19.66 | 19.66 | 17.8 | 19.66 | 19.66 | +0.93 (+4.97%) | 10,652 |
| 22 Dec 2017 | INR | 18.7 | 18.74 | 17.9 | 18.73 | 18.73 | +0.88 (+4.93%) | 4,712 |
| 21 Dec 2017 | INR | 17.65 | 17.85 | 17.65 | 17.85 | 17.85 | +0.85 (+5%) | 8,585 |
