| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | INR | 20.05 | 21 | 20 | 20 | 20 | -0.05 (-0.25%) | 102 |
| 15 Jan 2018 | INR | 19.45 | 20.35 | 19.45 | 20.05 | 20.05 | +0.65 (+3.35%) | 2,957 |
| 12 Jan 2018 | INR | 18.3 | 19.4 | 18.3 | 19.4 | 19.4 | +0.9 (+4.86%) | 386 |
| 11 Jan 2018 | INR | 18.1 | 19.95 | 18.1 | 18.5 | 18.5 | -0.5 (-2.63%) | 1,061 |
| 10 Jan 2018 | INR | 19 | 19 | 19 | 19 | 19 | -0.05 (-0.26%) | 1 |
| 8 Jan 2018 | INR | 19.5 | 19.6 | 19.05 | 19.05 | 19.05 | +0.35 (+1.87%) | 1,410 |
| 5 Jan 2018 | INR | 18.65 | 19.5 | 18.65 | 18.7 | 18.7 | +0.1 (+0.54%) | 202 |
| 4 Jan 2018 | INR | 19 | 19 | 18.6 | 18.6 | 18.6 | -0.75 (-3.88%) | 200 |
| 3 Jan 2018 | INR | 18.55 | 19.35 | 18.55 | 19.35 | 19.35 | +0.9 (+4.88%) | 1,310 |
| 2 Jan 2018 | INR | 19 | 19 | 18.4 | 18.45 | 18.45 | -0.75 (-3.91%) | 525 |
| 1 Jan 2018 | INR | 19.05 | 21.05 | 19.05 | 19.2 | 19.2 | -0.85 (-4.24%) | 2,031 |
| 29 Dec 2017 | INR | 22 | 22 | 20.05 | 20.05 | 20.05 | -0.95 (-4.52%) | 6 |
| 28 Dec 2017 | INR | 19.5 | 21 | 19.5 | 21 | 21 | +0.5 (+2.44%) | 620 |
| 27 Dec 2017 | INR | 20.5 | 22.6 | 20.5 | 20.5 | 20.5 | -1.05 (-4.87%) | 2,487 |
| 26 Dec 2017 | INR | 21.55 | 23.65 | 21.55 | 21.55 | 21.55 | -1.1 (-4.86%) | 1,018 |
| 22 Dec 2017 | INR | 20.6 | 22.65 | 20.55 | 22.65 | 22.65 | +1.05 (+4.86%) | 1,110 |
| 21 Dec 2017 | INR | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | 0.0 (0.0%) | 250 |
| 20 Dec 2017 | INR | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | +1 (+4.85%) | 10 |
| 19 Dec 2017 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | 0.0 (0.0%) | 0 |
| 18 Dec 2017 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | 0.0 (0.0%) | 0 |
| 15 Dec 2017 | INR | 18.75 | 20.65 | 18.75 | 20.6 | 20.6 | +0.9 (+4.57%) | 110 |
| 14 Dec 2017 | INR | 19.6 | 21.5 | 19.6 | 19.7 | 19.7 | -0.9 (-4.37%) | 489 |
| 13 Dec 2017 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | -1.05 (-4.85%) | 10 |
| 12 Dec 2017 | INR | 20.6 | 21.65 | 20.6 | 21.65 | 21.65 | 0.0 (0.0%) | 35 |
| 11 Dec 2017 | INR | 19.65 | 21.65 | 19.65 | 21.65 | 21.65 | +1 (+4.84%) | 25 |
| 8 Dec 2017 | INR | 20.5 | 20.65 | 20.5 | 20.65 | 20.65 | +0.65 (+3.25%) | 2,550 |
| 7 Dec 2017 | INR | 22 | 22.05 | 20 | 20 | 20 | -1 (-4.76%) | 51 |
| 6 Dec 2017 | INR | 21.15 | 21.2 | 20.2 | 21 | 21 | -0.25 (-1.18%) | 404 |
| 5 Dec 2017 | INR | 22.35 | 22.35 | 21.25 | 21.25 | 21.25 | -1.1 (-4.92%) | 1,301 |
| 4 Dec 2017 | INR | 21.65 | 23.5 | 21.65 | 22.35 | 22.35 | -0.4 (-1.76%) | 859 |
