| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 13.1 | 14 | 12.85 | 13.23 | 13.23 | -0.29 (-2.14%) | 114,586 |
| 5 Feb 2018 | INR | 13.7 | 14.4 | 13.45 | 13.52 | 13.52 | -0.63 (-4.45%) | 17,447 |
| 2 Feb 2018 | INR | 14 | 14.35 | 13.5 | 14.15 | 14.15 | -0.06 (-0.42%) | 27,880 |
| 1 Feb 2018 | INR | 14.45 | 14.69 | 14 | 14.21 | 14.21 | -0.09 (-0.63%) | 9,046 |
| 31 Jan 2018 | INR | 14.25 | 14.79 | 14.05 | 14.3 | 14.3 | -0.03 (-0.21%) | 20,019 |
| 30 Jan 2018 | INR | 14.8 | 14.8 | 14.23 | 14.33 | 14.33 | -0.64 (-4.28%) | 24,882 |
| 29 Jan 2018 | INR | 14.9 | 15.2 | 14.51 | 14.97 | 14.97 | -0.13 (-0.86%) | 20,531 |
| 25 Jan 2018 | INR | 15.1 | 15.49 | 15.1 | 15.1 | 15.1 | -0.42 (-2.71%) | 21,742 |
| 24 Jan 2018 | INR | 15.3 | 15.6 | 15.1 | 15.52 | 15.52 | +0.06 (+0.39%) | 9,923 |
| 23 Jan 2018 | INR | 15.2 | 15.55 | 14.9 | 15.46 | 15.46 | +0.65 (+4.39%) | 18,016 |
| 22 Jan 2018 | INR | 15.05 | 15.5 | 14.75 | 14.81 | 14.81 | -0.59 (-3.83%) | 22,968 |
| 19 Jan 2018 | INR | 15.48 | 15.48 | 14.8 | 15.4 | 15.4 | +0.27 (+1.78%) | 12,881 |
| 18 Jan 2018 | INR | 16.05 | 16.45 | 15.08 | 15.13 | 15.13 | -0.74 (-4.66%) | 41,394 |
| 17 Jan 2018 | INR | 15.4 | 16 | 15.19 | 15.87 | 15.87 | -0.11 (-0.69%) | 45,358 |
| 16 Jan 2018 | INR | 16.51 | 16.79 | 15.98 | 15.98 | 15.98 | -0.84 (-4.99%) | 24,977 |
| 15 Jan 2018 | INR | 17 | 17.46 | 16.32 | 16.82 | 16.82 | -0.35 (-2.04%) | 79,853 |
| 12 Jan 2018 | INR | 16.8 | 17.46 | 16.8 | 17.17 | 17.17 | +0.54 (+3.25%) | 138,753 |
| 11 Jan 2018 | INR | 15.5 | 16.7 | 15.3 | 16.63 | 16.63 | +0.61 (+3.81%) | 39,241 |
| 10 Jan 2018 | INR | 16.2 | 16.58 | 15.7 | 16.02 | 16.02 | +0.07 (+0.44%) | 41,709 |
| 8 Jan 2018 | INR | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.83 (-4.95%) | 7,902 |
| 5 Jan 2018 | INR | 18.3 | 18.3 | 16.78 | 16.78 | 16.78 | -0.88 (-4.98%) | 156,800 |
| 4 Jan 2018 | INR | 17.66 | 17.66 | 17.27 | 17.66 | 17.66 | +0.84 (+4.99%) | 408,112 |
| 3 Jan 2018 | INR | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | +0.8 (+4.99%) | 37,197 |
| 2 Jan 2018 | INR | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | +0.76 (+4.98%) | 30,466 |
| 1 Jan 2018 | INR | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | +0.72 (+4.95%) | 21,845 |
| 29 Dec 2017 | INR | 14.05 | 14.54 | 13.9 | 14.54 | 14.54 | +0.69 (+4.98%) | 87,329 |
| 28 Dec 2017 | INR | 13.65 | 14.05 | 13.65 | 13.85 | 13.85 | +0.2 (+1.47%) | 34,562 |
| 27 Dec 2017 | INR | 13.6 | 13.9 | 13.41 | 13.65 | 13.65 | +0.03 (+0.22%) | 27,361 |
| 26 Dec 2017 | INR | 13.77 | 13.96 | 13.3 | 13.62 | 13.62 | -0.04 (-0.29%) | 25,559 |
| 22 Dec 2017 | INR | 13.99 | 13.99 | 13.6 | 13.66 | 13.66 | -0.11 (-0.80%) | 17,999 |
