| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 13.15 | 13.85 | 13.14 | 13.33 | 13.33 | -0.5 (-3.62%) | 68,156 |
| 5 Feb 2018 | INR | 13.08 | 14.44 | 13.08 | 13.83 | 13.83 | +0.07 (+0.51%) | 26,324 |
| 2 Feb 2018 | INR | 13.81 | 13.9 | 13.62 | 13.76 | 13.76 | -0.57 (-3.98%) | 27,058 |
| 1 Feb 2018 | INR | 14 | 14.7 | 14 | 14.33 | 14.33 | +0.23 (+1.63%) | 23,938 |
| 31 Jan 2018 | INR | 14 | 14.65 | 13.75 | 14.1 | 14.1 | 0.0 (0.0%) | 29,590 |
| 30 Jan 2018 | INR | 14.55 | 14.55 | 14.1 | 14.1 | 14.1 | -0.5 (-3.42%) | 23,574 |
| 29 Jan 2018 | INR | 15 | 15 | 14.5 | 14.6 | 14.6 | -0.6 (-3.95%) | 28,613 |
| 25 Jan 2018 | INR | 15.7 | 15.7 | 14.7 | 15.2 | 15.2 | +0.05 (+0.33%) | 18,598 |
| 24 Jan 2018 | INR | 15.3 | 15.7 | 15.05 | 15.15 | 15.15 | -0.5 (-3.19%) | 17,036 |
| 23 Jan 2018 | INR | 16.2 | 16.2 | 15.35 | 15.65 | 15.65 | -0.05 (-0.32%) | 31,610 |
| 22 Jan 2018 | INR | 15.25 | 16 | 15.25 | 15.7 | 15.7 | -0.15 (-0.95%) | 19,127 |
| 19 Jan 2018 | INR | 15.95 | 16.4 | 15.5 | 15.85 | 15.85 | -0.4 (-2.46%) | 34,067 |
| 18 Jan 2018 | INR | 16.75 | 16.9 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 45,876 |
| 17 Jan 2018 | INR | 16.6 | 17.3 | 15.7 | 17.1 | 17.1 | +0.6 (+3.64%) | 61,328 |
| 16 Jan 2018 | INR | 16.7 | 17.15 | 16.35 | 16.5 | 16.5 | -0.55 (-3.23%) | 29,640 |
| 15 Jan 2018 | INR | 17.9 | 17.9 | 16.7 | 17.05 | 17.05 | -0.1 (-0.58%) | 38,089 |
| 12 Jan 2018 | INR | 18.2 | 18.2 | 16.8 | 17.15 | 17.15 | -0.35 (-2%) | 58,979 |
| 11 Jan 2018 | INR | 17.75 | 17.8 | 17.2 | 17.5 | 17.5 | +0.25 (+1.45%) | 34,284 |
| 10 Jan 2018 | INR | 16.4 | 17.45 | 16.4 | 17.25 | 17.25 | +0.3 (+1.77%) | 56,744 |
| 8 Jan 2018 | INR | 18.1 | 18.1 | 16.7 | 16.95 | 16.95 | -0.55 (-3.14%) | 79,429 |
| 5 Jan 2018 | INR | 17.75 | 18.55 | 17.25 | 17.5 | 17.5 | -0.5 (-2.78%) | 66,533 |
| 4 Jan 2018 | INR | 18.4 | 18.4 | 17.3 | 18 | 18 | -0.2 (-1.10%) | 63,784 |
| 3 Jan 2018 | INR | 18.8 | 18.95 | 18 | 18.2 | 18.2 | -0.3 (-1.62%) | 85,666 |
| 2 Jan 2018 | INR | 18.8 | 19.1 | 18.1 | 18.5 | 18.5 | -0.3 (-1.60%) | 104,601 |
| 1 Jan 2018 | INR | 19.3 | 20.55 | 18 | 18.8 | 18.8 | +0.04 (+0.21%) | 184,281 |
| 29 Dec 2017 | INR | 16.5 | 19.4 | 16.5 | 18.76 | 18.76 | +0.49 (+2.68%) | 136,428 |
| 28 Dec 2017 | INR | 19.3 | 19.3 | 17.6 | 18.27 | 18.27 | -1.06 (-5.48%) | 248,438 |
| 27 Dec 2017 | INR | 21.9 | 21.9 | 19.33 | 19.33 | 19.33 | -2.14 (-9.97%) | 482,270 |
| 26 Dec 2017 | INR | 20.75 | 21.7 | 19.92 | 21.47 | 21.47 | +1.73 (+8.76%) | 936,528 |
| 22 Dec 2017 | INR | 19.25 | 20.5 | 18.6 | 19.74 | 19.74 | +0.75 (+3.95%) | 571,138 |
