| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 30 | 30 | 25.15 | 25.2 | 25.2 | -2.3 (-8.36%) | 11,148 |
| 5 Feb 2018 | INR | 28 | 28.9 | 27.5 | 27.5 | 27.5 | -0.3 (-1.08%) | 14,876 |
| 2 Feb 2018 | INR | 32 | 32 | 27 | 27.8 | 27.8 | -2.2 (-7.33%) | 19,957 |
| 1 Feb 2018 | INR | 30.5 | 32.5 | 29.25 | 30 | 30 | +0.2 (+0.67%) | 17,737 |
| 31 Jan 2018 | INR | 31 | 31.9 | 29.5 | 29.8 | 29.8 | -0.7 (-2.30%) | 13,765 |
| 30 Jan 2018 | INR | 32 | 32 | 29.8 | 30.5 | 30.5 | -0.9 (-2.87%) | 14,513 |
| 29 Jan 2018 | INR | 33.85 | 33.95 | 31.15 | 31.4 | 31.4 | +0.5 (+1.62%) | 3,349 |
| 25 Jan 2018 | INR | 31 | 33.75 | 30.3 | 30.9 | 30.9 | +0.2 (+0.65%) | 13,079 |
| 24 Jan 2018 | INR | 30 | 33 | 28.75 | 30.7 | 30.7 | +0.5 (+1.66%) | 14,571 |
| 23 Jan 2018 | INR | 31 | 31.1 | 29.1 | 30.2 | 30.2 | +0.05 (+0.17%) | 13,081 |
| 22 Jan 2018 | INR | 30.5 | 33.25 | 28.85 | 30.15 | 30.15 | -0.1 (-0.33%) | 8,203 |
| 19 Jan 2018 | INR | 29.7 | 30.5 | 27.35 | 30.25 | 30.25 | +2.25 (+8.04%) | 8,300 |
| 18 Jan 2018 | INR | 29.5 | 30 | 28 | 28 | 28 | -0.75 (-2.61%) | 7,477 |
| 17 Jan 2018 | INR | 29.5 | 30.5 | 27 | 28.75 | 28.75 | -0.7 (-2.38%) | 46,987 |
| 16 Jan 2018 | INR | 28.1 | 29.9 | 28.1 | 29.45 | 29.45 | +0.05 (+0.17%) | 7,925 |
| 15 Jan 2018 | INR | 30.9 | 31.15 | 29.15 | 29.4 | 29.4 | -2.2 (-6.96%) | 14,042 |
| 12 Jan 2018 | INR | 28.9 | 31.6 | 28.5 | 31.6 | 31.6 | +2.1 (+7.12%) | 14,285 |
| 11 Jan 2018 | INR | 27.5 | 29.5 | 27.5 | 29.5 | 29.5 | +0.4 (+1.37%) | 11,966 |
| 10 Jan 2018 | INR | 26.85 | 29.5 | 26.55 | 29.1 | 29.1 | +1.85 (+6.79%) | 18,559 |
| 8 Jan 2018 | INR | 26.5 | 28 | 26.5 | 27.25 | 27.25 | -0.25 (-0.91%) | 12,354 |
| 5 Jan 2018 | INR | 26.35 | 29 | 25.85 | 27.5 | 27.5 | +0.6 (+2.23%) | 20,202 |
| 4 Jan 2018 | INR | 26.05 | 28.75 | 25.85 | 26.9 | 26.9 | +0.6 (+2.28%) | 36,938 |
| 3 Jan 2018 | INR | 27 | 28.5 | 26.25 | 26.3 | 26.3 | -0.65 (-2.41%) | 17,597 |
| 2 Jan 2018 | INR | 28 | 28 | 26.3 | 26.95 | 26.95 | -0.15 (-0.55%) | 20,906 |
| 1 Jan 2018 | INR | 26.25 | 28.5 | 26.25 | 27.1 | 27.1 | +0.95 (+3.63%) | 15,280 |
| 29 Dec 2017 | INR | 28.05 | 28.9 | 25.25 | 26.15 | 26.15 | -1.85 (-6.61%) | 24,915 |
| 28 Dec 2017 | INR | 29 | 29.3 | 27.5 | 28 | 28 | -0.4 (-1.41%) | 18,319 |
| 27 Dec 2017 | INR | 28.5 | 29.45 | 27.5 | 28.4 | 28.4 | -0.05 (-0.18%) | 24,752 |
| 26 Dec 2017 | INR | 29.45 | 29.45 | 27.5 | 28.45 | 28.45 | +1.65 (+6.16%) | 22,669 |
| 22 Dec 2017 | INR | 24.5 | 26.85 | 24.4 | 26.8 | 26.8 | +2.35 (+9.61%) | 18,277 |
