| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 6.01 | 6.14 | 5.84 | 5.88 | 5.88 | -0.26 (-4.23%) | 25,558 |
| 5 Feb 2018 | INR | 6.16 | 6.2 | 6.14 | 6.14 | 6.14 | -0.32 (-4.95%) | 3,794 |
| 2 Feb 2018 | INR | 6.31 | 6.65 | 6.18 | 6.46 | 6.46 | -0.04 (-0.62%) | 18,135 |
| 1 Feb 2018 | INR | 6.51 | 6.7 | 6.45 | 6.5 | 6.5 | -0.11 (-1.66%) | 15,886 |
| 31 Jan 2018 | INR | 6.61 | 6.85 | 6.5 | 6.61 | 6.61 | -0.18 (-2.65%) | 20,011 |
| 30 Jan 2018 | INR | 7 | 7 | 6.54 | 6.79 | 6.79 | -0.09 (-1.31%) | 21,183 |
| 29 Jan 2018 | INR | 6.65 | 6.9 | 6.61 | 6.88 | 6.88 | -0.02 (-0.29%) | 4,851 |
| 25 Jan 2018 | INR | 6.65 | 6.9 | 6.56 | 6.9 | 6.9 | +0.11 (+1.62%) | 14,537 |
| 24 Jan 2018 | INR | 6.99 | 7.05 | 6.66 | 6.79 | 6.79 | -0.21 (-3%) | 45,813 |
| 23 Jan 2018 | INR | 7.1 | 7.16 | 6.92 | 7 | 7 | +0.18 (+2.64%) | 44,298 |
| 22 Jan 2018 | INR | 6.56 | 6.82 | 6.5 | 6.82 | 6.82 | +0.32 (+4.92%) | 20,903 |
| 19 Jan 2018 | INR | 6.5 | 6.75 | 6.46 | 6.5 | 6.5 | -0.3 (-4.41%) | 96,087 |
| 18 Jan 2018 | INR | 7.14 | 7.25 | 6.76 | 6.8 | 6.8 | -0.11 (-1.59%) | 43,729 |
| 17 Jan 2018 | INR | 7 | 7.3 | 6.7 | 6.91 | 6.91 | -0.14 (-1.99%) | 31,640 |
| 16 Jan 2018 | INR | 7.13 | 7.29 | 7.05 | 7.05 | 7.05 | -0.37 (-4.99%) | 35,194 |
| 15 Jan 2018 | INR | 7.51 | 7.51 | 7.15 | 7.42 | 7.42 | -0.09 (-1.20%) | 41,619 |
| 12 Jan 2018 | INR | 7.85 | 8 | 7.24 | 7.51 | 7.51 | -0.11 (-1.44%) | 31,449 |
| 11 Jan 2018 | INR | 8.1 | 8.1 | 7.6 | 7.62 | 7.62 | -0.14 (-1.80%) | 40,793 |
| 10 Jan 2018 | INR | 8.2 | 8.28 | 7.6 | 7.76 | 7.76 | +0.15 (+1.97%) | 43,649 |
| 8 Jan 2018 | INR | 7.55 | 7.61 | 7.55 | 7.61 | 7.61 | +0.36 (+4.97%) | 36,031 |
| 5 Jan 2018 | INR | 7.7 | 7.7 | 7.1 | 7.25 | 7.25 | -0.21 (-2.82%) | 72,831 |
| 4 Jan 2018 | INR | 7.28 | 7.6 | 7 | 7.46 | 7.46 | +0.18 (+2.47%) | 58,449 |
| 3 Jan 2018 | INR | 6.99 | 7.28 | 6.99 | 7.28 | 7.28 | +0.34 (+4.90%) | 117,134 |
| 2 Jan 2018 | INR | 7.19 | 7.2 | 6.61 | 6.94 | 6.94 | +0.01 (+0.14%) | 52,140 |
| 1 Jan 2018 | INR | 6.6 | 6.93 | 6.45 | 6.93 | 6.93 | +0.33 (+5%) | 101,722 |
| 29 Dec 2017 | INR | 6.69 | 6.89 | 6.37 | 6.6 | 6.6 | -0.1 (-1.49%) | 30,362 |
| 28 Dec 2017 | INR | 6.73 | 6.75 | 6.5 | 6.7 | 6.7 | -0.02 (-0.30%) | 31,130 |
| 27 Dec 2017 | INR | 6.21 | 6.74 | 6.21 | 6.72 | 6.72 | +0.3 (+4.67%) | 79,667 |
| 26 Dec 2017 | INR | 6.3 | 6.42 | 6.01 | 6.42 | 6.42 | +0.3 (+4.90%) | 71,768 |
| 22 Dec 2017 | INR | 6.19 | 6.19 | 6.01 | 6.12 | 6.12 | +0.12 (+2%) | 13,123 |
