| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | -0.7 (-4.93%) | 10,979 |
| 5 Feb 2018 | INR | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | -0.7 (-4.70%) | 12,134 |
| 2 Feb 2018 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | -0.75 (-4.79%) | 39,822 |
| 1 Feb 2018 | INR | 16.5 | 16.85 | 15.65 | 15.65 | 15.65 | -0.81 (-4.92%) | 293,773 |
| 31 Jan 2018 | INR | 16.84 | 16.84 | 15.32 | 16.46 | 16.46 | +0.42 (+2.62%) | 893,761 |
| 30 Jan 2018 | INR | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | +0.76 (+4.97%) | 393,854 |
| 29 Jan 2018 | INR | 15.24 | 15.28 | 15.24 | 15.28 | 15.28 | +0.72 (+4.95%) | 503,839 |
| 25 Jan 2018 | INR | 13.18 | 14.56 | 13.18 | 14.56 | 14.56 | +0.69 (+4.97%) | 487,703 |
| 24 Jan 2018 | INR | 14.35 | 14.6 | 13.87 | 13.87 | 13.87 | -0.72 (-4.93%) | 396,910 |
| 23 Jan 2018 | INR | 14.58 | 15.34 | 14.58 | 14.59 | 14.59 | -0.75 (-4.89%) | 932,125 |
| 22 Jan 2018 | INR | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.8 (-4.96%) | 64,985 |
| 19 Jan 2018 | INR | 16.14 | 16.8 | 16.14 | 16.14 | 16.14 | -0.84 (-4.95%) | 534,117 |
| 18 Jan 2018 | INR | 17.01 | 18.02 | 16.98 | 16.98 | 16.98 | -0.89 (-4.98%) | 83,464 |
| 17 Jan 2018 | INR | 19 | 19.1 | 17.79 | 17.87 | 17.87 | -0.85 (-4.54%) | 1,071,017 |
| 16 Jan 2018 | INR | 18.9 | 18.9 | 17.1 | 18.72 | 18.72 | +0.72 (+4%) | 8,433,030 |
| 15 Jan 2018 | INR | 18 | 18 | 18 | 18 | 18 | +0.85 (+4.96%) | 2,069,073 |
| 12 Jan 2018 | INR | 17 | 17.15 | 16.55 | 17.15 | 17.15 | +0.81 (+4.96%) | 1,689,557 |
| 11 Jan 2018 | INR | 16.2 | 16.34 | 15.81 | 16.34 | 16.34 | +0.77 (+4.95%) | 6,565,557 |
| 10 Jan 2018 | INR | 15.57 | 15.57 | 14.65 | 15.57 | 15.57 | +1.44 (+10.19%) | 10,639,238 |
| 8 Jan 2018 | INR | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | +0.67 (+4.98%) | 72,270 |
| 5 Jan 2018 | INR | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | +0.64 (+4.99%) | 809,325 |
| 4 Jan 2018 | INR | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | +0.61 (+5.00%) | 42,002 |
| 3 Jan 2018 | INR | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | +0.58 (+4.99%) | 31,809 |
| 2 Jan 2018 | INR | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | +0.55 (+4.96%) | 47,339 |
| 1 Jan 2018 | INR | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | +0.52 (+4.92%) | 69,333 |
| 29 Dec 2017 | INR | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | +0.5 (+4.97%) | 88,480 |
| 28 Dec 2017 | INR | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | +0.47 (+4.90%) | 1,470,183 |
| 27 Dec 2017 | INR | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | +0.45 (+4.92%) | 849,127 |
| 26 Dec 2017 | INR | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | +0.43 (+4.94%) | 1,248,610 |
| 22 Dec 2017 | INR | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | +0.41 (+4.94%) | 68,439 |
