| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 20.9 | 21.95 | 20.9 | 21.5 | 21.5 | -0.35 (-1.60%) | 250 |
| 2 Feb 2018 | INR | 22.75 | 22.75 | 21.55 | 21.85 | 21.85 | -0.65 (-2.89%) | 4,654 |
| 1 Feb 2018 | INR | 22.25 | 22.75 | 21.75 | 22.5 | 22.5 | +0.15 (+0.67%) | 3,300 |
| 31 Jan 2018 | INR | 22.95 | 23.2 | 22.25 | 22.35 | 22.35 | -0.15 (-0.67%) | 3,505 |
| 30 Jan 2018 | INR | 22.75 | 22.75 | 22.3 | 22.5 | 22.5 | -0.6 (-2.60%) | 1,350 |
| 29 Jan 2018 | INR | 23.25 | 23.75 | 23 | 23.1 | 23.1 | -0.7 (-2.94%) | 1,989 |
| 25 Jan 2018 | INR | 22.5 | 23.8 | 22.5 | 23.8 | 23.8 | +1.05 (+4.62%) | 2,275 |
| 24 Jan 2018 | INR | 23.35 | 23.35 | 22.75 | 22.75 | 22.75 | -0.85 (-3.60%) | 550 |
| 23 Jan 2018 | INR | 23.85 | 23.9 | 23.6 | 23.6 | 23.6 | +0.05 (+0.21%) | 2,150 |
| 22 Jan 2018 | INR | 24 | 24 | 23.5 | 23.55 | 23.55 | +0.1 (+0.43%) | 750 |
| 19 Jan 2018 | INR | 23.25 | 24 | 22.5 | 23.45 | 23.45 | +0.2 (+0.86%) | 4,736 |
| 18 Jan 2018 | INR | 23.65 | 23.9 | 23.1 | 23.25 | 23.25 | -0.35 (-1.48%) | 3,559 |
| 17 Jan 2018 | INR | 23.5 | 23.75 | 23.25 | 23.6 | 23.6 | +0.3 (+1.29%) | 7,100 |
| 16 Jan 2018 | INR | 24 | 24 | 23.05 | 23.3 | 23.3 | -0.95 (-3.92%) | 1,600 |
| 15 Jan 2018 | INR | 24.75 | 24.95 | 24.25 | 24.25 | 24.25 | +0.2 (+0.83%) | 2,700 |
| 12 Jan 2018 | INR | 25.25 | 25.5 | 24 | 24.05 | 24.05 | -0.7 (-2.83%) | 4,613 |
| 11 Jan 2018 | INR | 24.5 | 25 | 24 | 24.75 | 24.75 | -0.2 (-0.80%) | 4,373 |
| 10 Jan 2018 | INR | 25.5 | 25.5 | 24.3 | 24.95 | 24.95 | -1.25 (-4.77%) | 2,008 |
| 8 Jan 2018 | INR | 25.25 | 26.25 | 25 | 26.2 | 26.2 | +1.2 (+4.80%) | 10,720 |
| 5 Jan 2018 | INR | 23.95 | 25.1 | 23.95 | 25 | 25 | +1 (+4.17%) | 1,486 |
| 4 Jan 2018 | INR | 24.3 | 24.3 | 24 | 24 | 24 | -0.45 (-1.84%) | 2,253 |
| 3 Jan 2018 | INR | 24.55 | 24.55 | 24.45 | 24.45 | 24.45 | -0.7 (-2.78%) | 900 |
| 2 Jan 2018 | INR | 25.75 | 25.75 | 24.5 | 25.15 | 25.15 | -0.05 (-0.20%) | 1,393 |
| 1 Jan 2018 | INR | 25.5 | 26 | 25 | 25.2 | 25.2 | -0.05 (-0.20%) | 4,489 |
| 29 Dec 2017 | INR | 24 | 25.25 | 24 | 25.25 | 25.25 | +1.15 (+4.77%) | 5,104 |
| 28 Dec 2017 | INR | 24.6 | 25.1 | 24.05 | 24.1 | 24.1 | -0.75 (-3.02%) | 5,285 |
| 27 Dec 2017 | INR | 25 | 25.2 | 23.85 | 24.85 | 24.85 | -0.25 (-1.00%) | 35,841 |
| 26 Dec 2017 | INR | 25.5 | 26 | 25 | 25.1 | 25.1 | -0.55 (-2.14%) | 8,052 |
| 22 Dec 2017 | INR | 27.75 | 27.75 | 25.6 | 25.65 | 25.65 | -1.25 (-4.65%) | 9,366 |
| 21 Dec 2017 | INR | 28 | 28 | 26.9 | 26.9 | 26.9 | -1.4 (-4.95%) | 8,405 |
