| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 18.35 | 19.65 | 18.2 | 19.35 | 19.35 | -0.85 (-4.21%) | 7,293,205 |
| 5 Feb 2018 | INR | 18.95 | 20.4 | 18.2 | 20.2 | 20.2 | +0.95 (+4.94%) | 8,312,175 |
| 2 Feb 2018 | INR | 22.45 | 22.45 | 17.1 | 19.25 | 19.25 | -3.5 (-15.38%) | 15,265,916 |
| 1 Feb 2018 | INR | 21.95 | 23.85 | 21.1 | 22.75 | 22.75 | +1 (+4.60%) | 8,679,006 |
| 31 Jan 2018 | INR | 22 | 22.45 | 21.55 | 21.75 | 21.75 | -0.35 (-1.58%) | 3,941,814 |
| 30 Jan 2018 | INR | 22.5 | 22.75 | 21.95 | 22.1 | 22.1 | -0.6 (-2.64%) | 15,648,012 |
| 29 Jan 2018 | INR | 22.8 | 23.5 | 22.5 | 22.7 | 22.7 | -0.1 (-0.44%) | 4,744,549 |
| 25 Jan 2018 | INR | 23.2 | 23.35 | 22.45 | 22.8 | 22.8 | -0.25 (-1.08%) | 3,822,103 |
| 24 Jan 2018 | INR | 24 | 24.15 | 22.95 | 23.05 | 23.05 | -0.8 (-3.35%) | 4,792,832 |
| 23 Jan 2018 | INR | 23.25 | 24.25 | 23.25 | 23.85 | 23.85 | +0.95 (+4.15%) | 6,827,834 |
| 22 Jan 2018 | INR | 22.75 | 23.4 | 22.55 | 22.9 | 22.9 | +0.25 (+1.10%) | 4,570,162 |
| 19 Jan 2018 | INR | 22.75 | 23.35 | 22.15 | 22.65 | 22.65 | -0.1 (-0.44%) | 6,055,616 |
| 18 Jan 2018 | INR | 24.4 | 25 | 22.35 | 22.75 | 22.75 | -1.35 (-5.60%) | 13,455,584 |
| 17 Jan 2018 | INR | 22.85 | 24.4 | 22.4 | 24.1 | 24.1 | +1.6 (+7.11%) | 16,386,853 |
| 16 Jan 2018 | INR | 22.3 | 23.6 | 21.85 | 22.5 | 22.5 | +0.4 (+1.81%) | 11,602,749 |
| 15 Jan 2018 | INR | 21.4 | 22.35 | 21.1 | 22.1 | 22.1 | +1.05 (+4.99%) | 5,879,349 |
| 12 Jan 2018 | INR | 21.6 | 21.95 | 20.65 | 21.05 | 21.05 | -0.7 (-3.22%) | 5,670,410 |
| 11 Jan 2018 | INR | 22.7 | 22.7 | 21.5 | 21.75 | 21.75 | -0.5 (-2.25%) | 4,036,700 |
| 10 Jan 2018 | INR | 21.5 | 22.5 | 21.3 | 22.25 | 22.25 | +0.25 (+1.14%) | 4,431,291 |
| 8 Jan 2018 | INR | 21.25 | 22.7 | 21.15 | 22 | 22 | +0.75 (+3.53%) | 5,308,357 |
| 5 Jan 2018 | INR | 21.3 | 21.7 | 21.1 | 21.25 | 21.25 | +0.1 (+0.47%) | 3,360,277 |
| 4 Jan 2018 | INR | 21.9 | 22.05 | 21 | 21.15 | 21.15 | -0.65 (-2.98%) | 4,966,750 |
| 3 Jan 2018 | INR | 21.6 | 22.25 | 21.4 | 21.8 | 21.8 | +0.15 (+0.69%) | 4,410,096 |
| 2 Jan 2018 | INR | 22.65 | 22.85 | 20.95 | 21.65 | 21.65 | -0.65 (-2.91%) | 7,392,075 |
| 1 Jan 2018 | INR | 22.8 | 23.6 | 22.15 | 22.3 | 22.3 | -0.15 (-0.67%) | 8,716,955 |
| 29 Dec 2017 | INR | 20.85 | 22.8 | 20.7 | 22.45 | 22.45 | +2.2 (+10.86%) | 17,343,484 |
| 28 Dec 2017 | INR | 19.3 | 20.8 | 19.1 | 20.25 | 20.25 | +1.15 (+6.02%) | 54,603,403 |
| 27 Dec 2017 | INR | 19.85 | 20 | 18.95 | 19.1 | 19.1 | -0.45 (-2.30%) | 3,523,474 |
| 26 Dec 2017 | INR | 19.65 | 20.35 | 19.25 | 19.55 | 19.55 | 0.0 (0.0%) | 3,937,354 |
| 22 Dec 2017 | INR | 20.1 | 20.25 | 19.3 | 19.55 | 19.55 | -0.35 (-1.76%) | 2,881,683 |
