| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 22.7 | 23.7 | 22.6 | 23.15 | 23.15 | -0.6 (-2.53%) | 6,175 |
| 2 Feb 2018 | INR | 24.15 | 24.15 | 23.75 | 23.75 | 23.75 | -1.25 (-5%) | 9,209 |
| 1 Feb 2018 | INR | 24.35 | 26.5 | 24.35 | 25 | 25 | -0.45 (-1.77%) | 3,403 |
| 31 Jan 2018 | INR | 25.6 | 25.6 | 24.7 | 25.45 | 25.45 | +0.9 (+3.67%) | 4,280 |
| 30 Jan 2018 | INR | 25 | 25 | 24.55 | 24.55 | 24.55 | -1.25 (-4.84%) | 8,415 |
| 29 Jan 2018 | INR | 27.8 | 27.8 | 25.65 | 25.8 | 25.8 | -1.2 (-4.44%) | 14,426 |
| 25 Jan 2018 | INR | 28.95 | 29.1 | 26.55 | 27 | 27 | -0.8 (-2.88%) | 35,138 |
| 24 Jan 2018 | INR | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | +1.3 (+4.91%) | 16,658 |
| 23 Jan 2018 | INR | 26 | 26.5 | 25.45 | 26.5 | 26.5 | +1.25 (+4.95%) | 26,517 |
| 22 Jan 2018 | INR | 22.85 | 25.25 | 22.85 | 25.25 | 25.25 | +1.2 (+4.99%) | 38,762 |
| 19 Jan 2018 | INR | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.25 (-4.94%) | 6,040 |
| 18 Jan 2018 | INR | 26.6 | 26.9 | 25.3 | 25.3 | 25.3 | -1.3 (-4.89%) | 8,039 |
| 17 Jan 2018 | INR | 26.3 | 27 | 25.55 | 26.6 | 26.6 | -0.2 (-0.75%) | 4,887 |
| 16 Jan 2018 | INR | 28 | 29 | 26.35 | 26.8 | 26.8 | -0.85 (-3.07%) | 40,332 |
| 15 Jan 2018 | INR | 27.3 | 27.75 | 26.55 | 27.65 | 27.65 | +1.2 (+4.54%) | 42,676 |
| 12 Jan 2018 | INR | 25.7 | 26.9 | 25 | 26.45 | 26.45 | +0.6 (+2.32%) | 23,777 |
| 11 Jan 2018 | INR | 26 | 26 | 25 | 25.85 | 25.85 | +0.35 (+1.37%) | 13,433 |
| 10 Jan 2018 | INR | 24.25 | 26 | 24.25 | 25.5 | 25.5 | +1.7 (+7.14%) | 20,608 |
| 8 Jan 2018 | INR | 22.8 | 23.8 | 22.8 | 23.8 | 23.8 | +1.1 (+4.85%) | 47,762 |
| 5 Jan 2018 | INR | 22.25 | 23.35 | 21.6 | 22.7 | 22.7 | +0.45 (+2.02%) | 6,840 |
| 4 Jan 2018 | INR | 22.45 | 22.75 | 21.75 | 22.25 | 22.25 | +0.2 (+0.91%) | 7,872 |
| 3 Jan 2018 | INR | 20.75 | 22.05 | 20.7 | 22.05 | 22.05 | +1.05 (+5%) | 25,455 |
| 2 Jan 2018 | INR | 21.1 | 21.5 | 20.8 | 21 | 21 | -0.6 (-2.78%) | 33,324 |
| 1 Jan 2018 | INR | 20.6 | 22.45 | 20.6 | 21.6 | 21.6 | -0.05 (-0.23%) | 8,626 |
| 29 Dec 2017 | INR | 21.55 | 22.3 | 21.4 | 21.65 | 21.65 | -0.8 (-3.56%) | 2,802 |
| 28 Dec 2017 | INR | 21.8 | 22.5 | 20.9 | 22.45 | 22.45 | +1 (+4.66%) | 18,502 |
| 27 Dec 2017 | INR | 22.45 | 22.55 | 21.25 | 21.45 | 21.45 | -0.05 (-0.23%) | 32,306 |
| 26 Dec 2017 | INR | 20.25 | 22 | 20.2 | 21.5 | 21.5 | +0.35 (+1.65%) | 14,395 |
| 22 Dec 2017 | INR | 21.45 | 22.1 | 20.55 | 21.15 | 21.15 | 0.0 (0.0%) | 7,006 |
| 21 Dec 2017 | INR | 20.75 | 21.2 | 20.25 | 21.15 | 21.15 | +0.95 (+4.70%) | 10,518 |
