| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 15.1 | 16 | 15.05 | 15.35 | 15.35 | 0.0 (0.0%) | 2,153 |
| 5 Feb 2018 | INR | 15.1 | 16.3 | 15.1 | 15.35 | 15.35 | -0.65 (-4.06%) | 681 |
| 2 Feb 2018 | INR | 16.9 | 16.9 | 14.3 | 16 | 16 | -0.3 (-1.84%) | 4,564 |
| 1 Feb 2018 | INR | 15.6 | 16.7 | 15.6 | 16.3 | 16.3 | -0.15 (-0.91%) | 8,187 |
| 31 Jan 2018 | INR | 16.45 | 17 | 13.95 | 16.45 | 16.45 | +2 (+13.84%) | 16,068 |
| 30 Jan 2018 | INR | 18.3 | 18.3 | 14.45 | 14.45 | 14.45 | -1.65 (-10.25%) | 13,730 |
| 29 Jan 2018 | INR | 16.5 | 16.5 | 15.2 | 16.1 | 16.1 | +0.15 (+0.94%) | 1,703 |
| 25 Jan 2018 | INR | 16.25 | 16.8 | 15.3 | 15.95 | 15.95 | +0.95 (+6.33%) | 15,101 |
| 24 Jan 2018 | INR | 17.2 | 17.2 | 14.5 | 15 | 15 | +0.1 (+0.67%) | 23,774 |
| 23 Jan 2018 | INR | 15.1 | 16.7 | 14.35 | 14.9 | 14.9 | -0.2 (-1.32%) | 26,765 |
| 22 Jan 2018 | INR | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | -0.05 (-0.33%) | 58 |
| 19 Jan 2018 | INR | 15.1 | 15.5 | 15.05 | 15.15 | 15.15 | -0.1 (-0.66%) | 6,137 |
| 18 Jan 2018 | INR | 15.15 | 16.4 | 15.15 | 15.25 | 15.25 | -0.25 (-1.61%) | 4,458 |
| 17 Jan 2018 | INR | 15.7 | 15.75 | 15.35 | 15.5 | 15.5 | -0.2 (-1.27%) | 1,943 |
| 16 Jan 2018 | INR | 15.35 | 15.7 | 15.35 | 15.7 | 15.7 | +0.3 (+1.95%) | 2,175 |
| 15 Jan 2018 | INR | 15.35 | 15.4 | 15.3 | 15.4 | 15.4 | -0.55 (-3.45%) | 1,814 |
| 12 Jan 2018 | INR | 15.95 | 15.95 | 15.05 | 15.95 | 15.95 | +0.2 (+1.27%) | 8,839 |
| 11 Jan 2018 | INR | 15.45 | 15.9 | 15.45 | 15.75 | 15.75 | +0.05 (+0.32%) | 596 |
| 10 Jan 2018 | INR | 15.35 | 15.7 | 15.2 | 15.7 | 15.7 | +0.4 (+2.61%) | 8,838 |
| 8 Jan 2018 | INR | 15.15 | 15.85 | 15.15 | 15.3 | 15.3 | -0.05 (-0.33%) | 5,664 |
| 5 Jan 2018 | INR | 15.6 | 15.7 | 15.2 | 15.35 | 15.35 | -0.25 (-1.60%) | 5,443 |
| 4 Jan 2018 | INR | 15.1 | 15.7 | 14.6 | 15.6 | 15.6 | -0.25 (-1.58%) | 18,201 |
| 3 Jan 2018 | INR | 15.55 | 16 | 15.3 | 15.85 | 15.85 | +0.05 (+0.32%) | 4,899 |
| 2 Jan 2018 | INR | 15.3 | 15.95 | 15.15 | 15.8 | 15.8 | +0.65 (+4.29%) | 1,620 |
| 1 Jan 2018 | INR | 15.5 | 15.75 | 15 | 15.15 | 15.15 | -0.55 (-3.50%) | 7,715 |
| 29 Dec 2017 | INR | 15.6 | 16.3 | 15.4 | 15.7 | 15.7 | -0.45 (-2.79%) | 4,060 |
| 28 Dec 2017 | INR | 15.2 | 16.45 | 15.2 | 16.15 | 16.15 | +0.65 (+4.19%) | 5,959 |
| 27 Dec 2017 | INR | 15.5 | 16 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 1,496 |
| 26 Dec 2017 | INR | 15.4 | 15.5 | 15.4 | 15.5 | 15.5 | -0.1 (-0.64%) | 175 |
| 22 Dec 2017 | INR | 15.4 | 17 | 15.4 | 15.6 | 15.6 | -0.25 (-1.58%) | 8,562 |
