| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2018 | INR | 23.65 | 24.5 | 22.2 | 24.2 | 24.2 | +0.55 (+2.33%) | 36,566 |
| 9 Feb 2018 | INR | 23.1 | 23.8 | 23.1 | 23.65 | 23.65 | 0.0 (0.0%) | 25,911 |
| 8 Feb 2018 | INR | 23.7 | 24.35 | 23.1 | 23.65 | 23.65 | +0.45 (+1.94%) | 33,880 |
| 7 Feb 2018 | INR | 22.95 | 23.7 | 22.55 | 23.2 | 23.2 | +1.05 (+4.74%) | 30,034 |
| 6 Feb 2018 | INR | 23.5 | 23.5 | 21 | 22.15 | 22.15 | -1.5 (-6.34%) | 45,222 |
| 5 Feb 2018 | INR | 22.95 | 24.4 | 22.35 | 23.65 | 23.65 | -0.15 (-0.63%) | 39,121 |
| 2 Feb 2018 | INR | 26.85 | 26.85 | 23.15 | 23.8 | 23.8 | -3 (-11.19%) | 87,023 |
| 1 Feb 2018 | INR | 25.5 | 28.45 | 25.5 | 26.8 | 26.8 | +2.4 (+9.84%) | 262,713 |
| 31 Jan 2018 | INR | 24 | 25.7 | 23.75 | 24.4 | 24.4 | +0.3 (+1.24%) | 50,948 |
| 30 Jan 2018 | INR | 23.65 | 24.4 | 23.2 | 24.1 | 24.1 | -0.15 (-0.62%) | 37,737 |
| 29 Jan 2018 | INR | 26 | 26 | 24.2 | 24.25 | 24.25 | -1.35 (-5.27%) | 28,088 |
| 25 Jan 2018 | INR | 25.85 | 26.85 | 25.35 | 25.6 | 25.6 | 0.0 (0.0%) | 27,475 |
| 24 Jan 2018 | INR | 25.35 | 27.2 | 25.05 | 25.6 | 25.6 | +0.3 (+1.19%) | 43,319 |
| 23 Jan 2018 | INR | 26 | 26.25 | 25.15 | 25.3 | 25.3 | -0.15 (-0.59%) | 8,622 |
| 22 Jan 2018 | INR | 25.9 | 26.4 | 25 | 25.45 | 25.45 | -0.2 (-0.78%) | 46,188 |
| 19 Jan 2018 | INR | 25.75 | 27.4 | 25.3 | 25.65 | 25.65 | +0.05 (+0.20%) | 32,197 |
| 18 Jan 2018 | INR | 27.8 | 29 | 25.4 | 25.6 | 25.6 | -1.8 (-6.57%) | 75,969 |
| 17 Jan 2018 | INR | 26.55 | 27.9 | 26.05 | 27.4 | 27.4 | +0.5 (+1.86%) | 35,569 |
| 16 Jan 2018 | INR | 28.9 | 29.45 | 26.65 | 26.9 | 26.9 | -1.95 (-6.76%) | 85,423 |
| 15 Jan 2018 | INR | 28.6 | 29.95 | 28.25 | 28.85 | 28.85 | +0.5 (+1.76%) | 89,649 |
| 12 Jan 2018 | INR | 29.5 | 30.4 | 28.1 | 28.35 | 28.35 | -1.7 (-5.66%) | 140,033 |
| 11 Jan 2018 | INR | 25.4 | 30.35 | 25.2 | 30.05 | 30.05 | +4.75 (+18.77%) | 904,923 |
| 10 Jan 2018 | INR | 26.4 | 26.4 | 25 | 25.3 | 25.3 | -0.95 (-3.62%) | 17,067 |
| 8 Jan 2018 | INR | 27.5 | 27.7 | 26 | 26.25 | 26.25 | -0.85 (-3.14%) | 74,395 |
| 5 Jan 2018 | INR | 28.3 | 28.3 | 26.8 | 27.1 | 27.1 | -0.5 (-1.81%) | 77,624 |
| 4 Jan 2018 | INR | 27.8 | 28.35 | 27.3 | 27.6 | 27.6 | +0.4 (+1.47%) | 131,478 |
| 3 Jan 2018 | INR | 25.8 | 28.5 | 25.8 | 27.2 | 27.2 | +1.75 (+6.88%) | 306,425 |
| 2 Jan 2018 | INR | 26.5 | 26.85 | 25.1 | 25.45 | 25.45 | -0.45 (-1.74%) | 44,425 |
| 1 Jan 2018 | INR | 25 | 27.1 | 24.2 | 25.9 | 25.9 | +0.9 (+3.60%) | 136,988 |
| 29 Dec 2017 | INR | 24.3 | 26.2 | 23.7 | 25 | 25 | +0.55 (+2.25%) | 89,194 |
