| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 5.55 | 5.8 | 5.55 | 5.68 | 2.7264 | -0.16 (-2.74%) | 219,127 |
| 5 Feb 2018 | INR | 5.55 | 5.94 | 5.48 | 5.84 | 2.8032 | +0.09 (+1.57%) | 183,139 |
| 2 Feb 2018 | INR | 6 | 6 | 5.71 | 5.75 | 2.76 | -0.26 (-4.33%) | 539,166 |
| 1 Feb 2018 | INR | 6 | 6.21 | 5.93 | 6.01 | 2.8848 | -0.1 (-1.64%) | 153,591 |
| 31 Jan 2018 | INR | 6.06 | 6.34 | 5.96 | 6.11 | 2.9328 | -0.11 (-1.77%) | 280,127 |
| 30 Jan 2018 | INR | 6.2 | 6.34 | 6.14 | 6.22 | 2.9856 | -0.24 (-3.72%) | 212,029 |
| 29 Jan 2018 | INR | 6.64 | 6.93 | 6.35 | 6.46 | 3.1008 | -0.17 (-2.56%) | 225,534 |
| 25 Jan 2018 | INR | 6.06 | 6.68 | 6.06 | 6.63 | 3.1824 | +0.26 (+4.08%) | 578,525 |
| 24 Jan 2018 | INR | 6.8 | 6.9 | 6.37 | 6.37 | 3.0576 | -0.33 (-4.93%) | 309,163 |
| 23 Jan 2018 | INR | 7.24 | 7.24 | 6.65 | 6.7 | 3.216 | -0.29 (-4.15%) | 306,909 |
| 22 Jan 2018 | INR | 7 | 7.25 | 6.88 | 6.99 | 3.3552 | -0.03 (-0.43%) | 259,011 |
| 19 Jan 2018 | INR | 6.92 | 7.6 | 6.92 | 7.02 | 3.3696 | -0.26 (-3.57%) | 320,095 |
| 18 Jan 2018 | INR | 7.5 | 7.5 | 7.28 | 7.28 | 3.4944 | -0.38 (-4.96%) | 346,614 |
| 17 Jan 2018 | INR | 6.87 | 7.74 | 6.65 | 7.66 | 3.6768 | +0.52 (+7.28%) | 2,241,145 |
| 16 Jan 2018 | INR | 7.56 | 7.7 | 7.14 | 7.14 | 3.4272 | -0.79 (-9.96%) | 1,527,082 |
| 15 Jan 2018 | INR | 8.5 | 8.62 | 7.6 | 7.93 | 3.8064 | -0.49 (-5.82%) | 3,047,533 |
| 12 Jan 2018 | INR | 9.65 | 9.94 | 8.36 | 8.42 | 4.0416 | -0.86 (-9.27%) | 3,919,122 |
| 11 Jan 2018 | INR | 8.4 | 9.28 | 8.4 | 9.28 | 4.4544 | +0.84 (+9.95%) | 4,554,232 |
| 10 Jan 2018 | INR | 7.73 | 8.67 | 7.4 | 8.44 | 4.0512 | +1.76 (+26.35%) | 4,616,067 |
| 8 Jan 2018 | INR | 6.37 | 6.75 | 6.06 | 6.68 | 3.2064 | +0.69 (+11.52%) | 3,203,425 |
| 5 Jan 2018 | INR | 5.94 | 6.13 | 5.8 | 5.99 | 2.8752 | +0.15 (+2.57%) | 2,513,738 |
| 4 Jan 2018 | INR | 6.19 | 6.19 | 5.81 | 5.84 | 2.8032 | -0.14 (-2.34%) | 2,374,487 |
| 3 Jan 2018 | INR | 6.27 | 6.27 | 5.92 | 5.98 | 2.8704 | -0.15 (-2.45%) | 2,587,807 |
| 2 Jan 2018 | INR | 6.5 | 6.73 | 5.87 | 6.13 | 2.9424 | -0.14 (-2.23%) | 2,302,462 |
| 1 Jan 2018 | INR | 5.81 | 6.63 | 5.77 | 6.27 | 3.0096 | +0.66 (+11.76%) | 3,441,017 |
| 29 Dec 2017 | INR | 5.68 | 5.82 | 5.58 | 5.61 | 2.6928 | +0.09 (+1.63%) | 1,503,388 |
| 28 Dec 2017 | INR | 5.71 | 5.79 | 5.45 | 5.52 | 2.6496 | -0.12 (-2.13%) | 1,167,786 |
| 27 Dec 2017 | INR | 6.13 | 6.21 | 5.45 | 5.64 | 2.7072 | -0.37 (-6.16%) | 2,663,351 |
| 26 Dec 2017 | INR | 5.76 | 6.2 | 5.5 | 6.01 | 2.8848 | +0.46 (+8.29%) | 2,702,202 |
| 22 Dec 2017 | INR | 5.32 | 5.61 | 5.32 | 5.55 | 2.664 | +0.15 (+2.78%) | 797,672 |
