| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 10.5 | 10.98 | 9.94 | 10.95 | 10.95 | +0.49 (+4.68%) | 140,821 |
| 5 Feb 2018 | INR | 10 | 10.47 | 9.6 | 10.46 | 10.46 | +0.48 (+4.81%) | 90,411 |
| 2 Feb 2018 | INR | 10 | 10.55 | 9.59 | 9.98 | 9.98 | -0.11 (-1.09%) | 59,374 |
| 1 Feb 2018 | INR | 10.74 | 10.74 | 10.01 | 10.09 | 10.09 | -0.43 (-4.09%) | 56,884 |
| 31 Jan 2018 | INR | 10.45 | 10.72 | 10.11 | 10.52 | 10.52 | +0.31 (+3.04%) | 113,560 |
| 30 Jan 2018 | INR | 10.35 | 10.84 | 10 | 10.21 | 10.21 | -0.14 (-1.35%) | 85,028 |
| 29 Jan 2018 | INR | 10.5 | 10.78 | 10 | 10.35 | 10.35 | +0.08 (+0.78%) | 97,507 |
| 25 Jan 2018 | INR | 10.6 | 10.6 | 9.9 | 10.27 | 10.27 | +0.05 (+0.49%) | 33,348 |
| 24 Jan 2018 | INR | 11.13 | 11.13 | 10.1 | 10.22 | 10.22 | -0.38 (-3.58%) | 26,299 |
| 23 Jan 2018 | INR | 10.55 | 10.73 | 10 | 10.6 | 10.6 | +0.38 (+3.72%) | 39,987 |
| 22 Jan 2018 | INR | 10.5 | 10.85 | 10.15 | 10.22 | 10.22 | -0.33 (-3.13%) | 71,426 |
| 19 Jan 2018 | INR | 10.74 | 10.74 | 9.83 | 10.55 | 10.55 | +0.21 (+2.03%) | 91,976 |
| 18 Jan 2018 | INR | 11.07 | 11.07 | 10.03 | 10.34 | 10.34 | -0.21 (-1.99%) | 91,149 |
| 17 Jan 2018 | INR | 11.15 | 11.15 | 10.5 | 10.55 | 10.55 | -0.13 (-1.22%) | 159,104 |
| 16 Jan 2018 | INR | 11.5 | 11.5 | 10.6 | 10.68 | 10.68 | -0.33 (-3.00%) | 112,137 |
| 15 Jan 2018 | INR | 11.05 | 11.65 | 10.86 | 11.01 | 11.01 | -0.09 (-0.81%) | 88,303 |
| 12 Jan 2018 | INR | 11.7 | 11.73 | 11.1 | 11.1 | 11.1 | -0.58 (-4.97%) | 96,553 |
| 11 Jan 2018 | INR | 11.9 | 11.9 | 11.5 | 11.68 | 11.68 | +0.03 (+0.26%) | 100,169 |
| 10 Jan 2018 | INR | 12.1 | 12.45 | 11.58 | 11.65 | 11.65 | -0.49 (-4.04%) | 136,005 |
| 8 Jan 2018 | INR | 11.93 | 12.52 | 11.8 | 12.14 | 12.14 | +0.21 (+1.76%) | 193,222 |
| 5 Jan 2018 | INR | 12.25 | 12.8 | 11.65 | 11.93 | 11.93 | -0.33 (-2.69%) | 130,526 |
| 4 Jan 2018 | INR | 12.29 | 12.31 | 11.74 | 12.26 | 12.26 | +0.53 (+4.52%) | 236,589 |
| 3 Jan 2018 | INR | 11.69 | 11.74 | 11.5 | 11.73 | 11.73 | +0.54 (+4.83%) | 186,264 |
| 2 Jan 2018 | INR | 10.6 | 11.19 | 10.55 | 11.19 | 11.19 | +0.53 (+4.97%) | 163,075 |
| 1 Jan 2018 | INR | 10.35 | 10.66 | 10 | 10.66 | 10.66 | +0.5 (+4.92%) | 121,349 |
| 29 Dec 2017 | INR | 10.29 | 10.3 | 10 | 10.16 | 10.16 | +0.16 (+1.60%) | 30,332 |
| 28 Dec 2017 | INR | 9.99 | 10.29 | 9.98 | 10 | 10 | +0.2 (+2.04%) | 82,028 |
| 27 Dec 2017 | INR | 10.25 | 10.35 | 9.55 | 9.8 | 9.8 | -0.2 (-2%) | 67,172 |
| 26 Dec 2017 | INR | 10.23 | 10.29 | 9.7 | 10 | 10 | 0.0 (0.0%) | 32,409 |
| 22 Dec 2017 | INR | 10.13 | 10.23 | 10 | 10 | 10 | +0.25 (+2.56%) | 94,950 |
