| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2018 | INR | 7.35 | 7.35 | 6.5 | 6.52 | 6.52 | -0.34 (-4.96%) | 3,299 |
| 30 Jan 2018 | INR | 6.73 | 6.86 | 6.45 | 6.86 | 6.86 | +0.01 (+0.15%) | 12,303 |
| 29 Jan 2018 | INR | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.03 (-0.44%) | 0 |
| 25 Jan 2018 | INR | 6.82 | 7 | 6.82 | 6.88 | 6.88 | -0.04 (-0.58%) | 6,222 |
| 24 Jan 2018 | INR | 7.22 | 7.3 | 6.84 | 6.92 | 6.92 | -0.08 (-1.14%) | 17,000 |
| 23 Jan 2018 | INR | 6.85 | 7.3 | 6.85 | 7 | 7 | +0.1 (+1.45%) | 15,465 |
| 22 Jan 2018 | INR | 6.73 | 7.59 | 6.73 | 6.9 | 6.9 | -0.1 (-1.43%) | 20,585 |
| 19 Jan 2018 | INR | 6.71 | 7.44 | 6.71 | 7 | 7 | -0.08 (-1.13%) | 6,610 |
| 18 Jan 2018 | INR | 7.95 | 7.99 | 7 | 7.08 | 7.08 | -0.52 (-6.84%) | 30,307 |
| 17 Jan 2018 | INR | 7.94 | 8 | 7.43 | 7.6 | 7.6 | +0.1 (+1.33%) | 46,974 |
| 16 Jan 2018 | INR | 8.14 | 8.14 | 7.26 | 7.5 | 7.5 | +0.1 (+1.35%) | 86,994 |
| 15 Jan 2018 | INR | 7.41 | 7.41 | 6.8 | 7.4 | 7.4 | +0.66 (+9.79%) | 147,289 |
| 12 Jan 2018 | INR | 6.4 | 6.81 | 6.4 | 6.74 | 6.74 | +0.4 (+6.31%) | 4,330 |
| 11 Jan 2018 | INR | 6.68 | 6.68 | 6.26 | 6.34 | 6.34 | -0.16 (-2.46%) | 21,131 |
| 10 Jan 2018 | INR | 6.73 | 6.9 | 6.42 | 6.5 | 6.5 | -0.5 (-7.14%) | 11,152 |
| 8 Jan 2018 | INR | 6.99 | 7.51 | 6.91 | 7 | 7 | +0.01 (+0.14%) | 10,926 |
| 5 Jan 2018 | INR | 6.83 | 7.32 | 6.81 | 6.99 | 6.99 | -0.1 (-1.41%) | 28,800 |
| 4 Jan 2018 | INR | 7.38 | 7.38 | 7 | 7.09 | 7.09 | -0.11 (-1.53%) | 21,656 |
| 3 Jan 2018 | INR | 7.79 | 7.85 | 7.2 | 7.2 | 7.2 | -0.28 (-3.74%) | 13,514 |
| 2 Jan 2018 | INR | 7.65 | 7.75 | 7.15 | 7.48 | 7.48 | -0.12 (-1.58%) | 5,503 |
| 1 Jan 2018 | INR | 8 | 8 | 7.6 | 7.6 | 7.6 | +0.2 (+2.70%) | 7,915 |
| 29 Dec 2017 | INR | 8.19 | 8.19 | 7.27 | 7.4 | 7.4 | -0.36 (-4.64%) | 7,855 |
| 28 Dec 2017 | INR | 7.36 | 7.85 | 7.29 | 7.76 | 7.76 | -0.34 (-4.20%) | 31,036 |
| 27 Dec 2017 | INR | 8.7 | 8.7 | 7.45 | 8.1 | 8.1 | +0.04 (+0.50%) | 9,155 |
| 26 Dec 2017 | INR | 7.3 | 8.07 | 7.3 | 8.06 | 8.06 | +0.72 (+9.81%) | 68,194 |
| 22 Dec 2017 | INR | 7.79 | 7.86 | 6.85 | 7.34 | 7.34 | +0.19 (+2.66%) | 42,461 |
| 21 Dec 2017 | INR | 7.14 | 7.15 | 7.13 | 7.15 | 7.15 | +0.65 (+10%) | 13,436 |
| 20 Dec 2017 | INR | 7 | 7 | 6.5 | 6.5 | 6.5 | -0.5 (-7.14%) | 4,001 |
| 19 Dec 2017 | INR | 6.9 | 7 | 6.7 | 7 | 7 | 0.0 (0.0%) | 1,525 |
| 18 Dec 2017 | INR | 6.92 | 7 | 6.91 | 7 | 7 | +0.06 (+0.86%) | 300 |
