| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | -0.85 (-4.99%) | 2,020 |
| 5 Feb 2018 | INR | 18.5 | 18.5 | 17.05 | 17.05 | 17.05 | -0.85 (-4.75%) | 4,423 |
| 2 Feb 2018 | INR | 18.5 | 19.15 | 17.9 | 17.9 | 17.9 | -0.9 (-4.79%) | 3,486 |
| 1 Feb 2018 | INR | 19.2 | 19.2 | 17.6 | 18.8 | 18.8 | +0.35 (+1.90%) | 748 |
| 31 Jan 2018 | INR | 18.05 | 19 | 18.05 | 18.45 | 18.45 | -0.55 (-2.89%) | 6,550 |
| 30 Jan 2018 | INR | 19.35 | 19.35 | 17.75 | 19 | 19 | +0.5 (+2.70%) | 1,439 |
| 29 Jan 2018 | INR | 19.25 | 19.35 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 4,184 |
| 25 Jan 2018 | INR | 19.05 | 19.95 | 18.1 | 18.5 | 18.5 | -0.55 (-2.89%) | 6,712 |
| 24 Jan 2018 | INR | 19 | 20.55 | 19 | 19.05 | 19.05 | -0.55 (-2.81%) | 3,222 |
| 23 Jan 2018 | INR | 20.05 | 20.65 | 19.2 | 19.6 | 19.6 | -0.45 (-2.24%) | 3,753 |
| 22 Jan 2018 | INR | 20.05 | 20.05 | 19.55 | 20.05 | 20.05 | +0.95 (+4.97%) | 2,983 |
| 19 Jan 2018 | INR | 19.65 | 20.65 | 19 | 19.1 | 19.1 | -0.9 (-4.50%) | 6,137 |
| 18 Jan 2018 | INR | 20.65 | 20.65 | 19 | 20 | 20 | +0.3 (+1.52%) | 7,972 |
| 17 Jan 2018 | INR | 20.15 | 20.15 | 19.65 | 19.7 | 19.7 | +0.5 (+2.60%) | 4,606 |
| 16 Jan 2018 | INR | 19.4 | 21 | 19 | 19.2 | 19.2 | -0.8 (-4%) | 23,953 |
| 15 Jan 2018 | INR | 20.9 | 20.9 | 19.4 | 20 | 20 | 0.0 (0.0%) | 11,233 |
| 12 Jan 2018 | INR | 19.6 | 20.55 | 19.6 | 20 | 20 | +0.4 (+2.04%) | 20,131 |
| 11 Jan 2018 | INR | 20.5 | 21.35 | 19.35 | 19.6 | 19.6 | -0.75 (-3.69%) | 15,372 |
| 10 Jan 2018 | INR | 21.4 | 22 | 20.35 | 20.35 | 20.35 | -2.15 (-9.56%) | 16,581 |
| 8 Jan 2018 | INR | 22.1 | 23.85 | 21.75 | 22.5 | 22.5 | -0.35 (-1.53%) | 19,676 |
| 5 Jan 2018 | INR | 23 | 24.4 | 22.6 | 22.85 | 22.85 | -0.9 (-3.79%) | 18,827 |
| 4 Jan 2018 | INR | 24.8 | 24.9 | 22.9 | 23.75 | 23.75 | -0.2 (-0.84%) | 13,804 |
| 3 Jan 2018 | INR | 24.25 | 24.4 | 22.6 | 23.95 | 23.95 | +0.6 (+2.57%) | 32,997 |
| 2 Jan 2018 | INR | 23.15 | 24.3 | 22 | 23.35 | 23.35 | +0.2 (+0.86%) | 23,859 |
| 1 Jan 2018 | INR | 23.65 | 24.8 | 22.5 | 23.15 | 23.15 | -0.5 (-2.11%) | 33,942 |
| 29 Dec 2017 | INR | 23.65 | 23.65 | 23.45 | 23.65 | 23.65 | +0.6 (+2.60%) | 8,969 |
| 28 Dec 2017 | INR | 22.15 | 23.45 | 21.5 | 23.05 | 23.05 | +0.7 (+3.13%) | 22,251 |
| 27 Dec 2017 | INR | 22.6 | 22.6 | 21.6 | 22.35 | 22.35 | +0.8 (+3.71%) | 18,892 |
| 26 Dec 2017 | INR | 20.55 | 21.55 | 20.55 | 21.55 | 21.55 | +1 (+4.87%) | 12,310 |
| 22 Dec 2017 | INR | 20.5 | 20.55 | 19.3 | 20.55 | 20.55 | +0.95 (+4.85%) | 14,712 |
