| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | INR | 13.99 | 13.99 | 13.1 | 13.35 | 13.35 | -0.43 (-3.12%) | 28,905 |
| 1 Feb 2018 | INR | 14.25 | 14.45 | 13.75 | 13.78 | 13.78 | -0.26 (-1.85%) | 21,445 |
| 31 Jan 2018 | INR | 13.86 | 14.39 | 13.86 | 14.04 | 14.04 | -0.06 (-0.43%) | 16,656 |
| 30 Jan 2018 | INR | 14.01 | 14.4 | 14 | 14.1 | 14.1 | -0.06 (-0.42%) | 9,562 |
| 29 Jan 2018 | INR | 14.09 | 14.4 | 14.08 | 14.16 | 14.16 | -0.01 (-0.07%) | 13,375 |
| 25 Jan 2018 | INR | 14.17 | 14.5 | 14 | 14.17 | 14.17 | -0.24 (-1.67%) | 36,074 |
| 24 Jan 2018 | INR | 14.5 | 14.8 | 14.2 | 14.41 | 14.41 | -0.39 (-2.64%) | 16,341 |
| 23 Jan 2018 | INR | 15 | 15.2 | 14.75 | 14.8 | 14.8 | +0.12 (+0.82%) | 31,150 |
| 22 Jan 2018 | INR | 14.5 | 14.95 | 14.5 | 14.68 | 14.68 | +0.11 (+0.75%) | 10,338 |
| 19 Jan 2018 | INR | 14.55 | 15 | 14.5 | 14.57 | 14.57 | -0.08 (-0.55%) | 16,610 |
| 18 Jan 2018 | INR | 14.77 | 15.2 | 14.6 | 14.65 | 14.65 | -0.28 (-1.88%) | 37,202 |
| 17 Jan 2018 | INR | 14.9 | 15.1 | 14.51 | 14.93 | 14.93 | 0.0 (0.0%) | 20,519 |
| 16 Jan 2018 | INR | 15.22 | 15.59 | 14.8 | 14.93 | 14.93 | -0.54 (-3.49%) | 29,334 |
| 15 Jan 2018 | INR | 15.7 | 15.94 | 15.31 | 15.47 | 15.47 | -0.39 (-2.46%) | 20,849 |
| 12 Jan 2018 | INR | 16.6 | 16.6 | 15.67 | 15.86 | 15.86 | -0.27 (-1.67%) | 25,447 |
| 11 Jan 2018 | INR | 15.4 | 16.13 | 15.2 | 16.13 | 16.13 | +0.76 (+4.94%) | 40,567 |
| 10 Jan 2018 | INR | 15.55 | 16.1 | 15.25 | 15.37 | 15.37 | -1.31 (-7.85%) | 39,202 |
| 8 Jan 2018 | INR | 17.5 | 17.5 | 16.52 | 16.68 | 16.68 | -0.03 (-0.18%) | 130,036 |
| 5 Jan 2018 | INR | 16.71 | 16.71 | 16.17 | 16.71 | 16.71 | +0.79 (+4.96%) | 120,120 |
| 4 Jan 2018 | INR | 15.5 | 15.92 | 15.02 | 15.92 | 15.92 | +0.75 (+4.94%) | 81,080 |
| 3 Jan 2018 | INR | 15 | 15.37 | 15 | 15.17 | 15.17 | +0.11 (+0.73%) | 21,400 |
| 2 Jan 2018 | INR | 15.3 | 15.3 | 14.99 | 15.06 | 15.06 | -0.11 (-0.73%) | 25,838 |
| 1 Jan 2018 | INR | 15.2 | 15.49 | 14.7 | 15.17 | 15.17 | +0.3 (+2.02%) | 41,003 |
| 29 Dec 2017 | INR | 14.9 | 15.17 | 14.7 | 14.87 | 14.87 | +0.14 (+0.95%) | 34,725 |
| 28 Dec 2017 | INR | 15 | 15.05 | 14.65 | 14.73 | 14.73 | -0.01 (-0.07%) | 20,899 |
| 27 Dec 2017 | INR | 14.9 | 15.2 | 14.7 | 14.74 | 14.74 | -0.39 (-2.58%) | 56,176 |
| 26 Dec 2017 | INR | 15.3 | 15.3 | 14.82 | 15.13 | 15.13 | -0.07 (-0.46%) | 31,201 |
| 22 Dec 2017 | INR | 15 | 15.3 | 14.82 | 15.2 | 15.2 | +0.29 (+1.95%) | 40,106 |
| 21 Dec 2017 | INR | 14.55 | 15 | 14.55 | 14.91 | 14.91 | +0.26 (+1.77%) | 20,949 |
| 20 Dec 2017 | INR | 14.8 | 14.94 | 14.56 | 14.65 | 14.65 | -0.15 (-1.01%) | 21,870 |
