| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 5 | 5.48 | 4.81 | 5.4 | 5.4 | +0.04 (+0.75%) | 1,219,842 |
| 5 Feb 2018 | INR | 5.5 | 5.5 | 4.97 | 5.36 | 5.36 | -0.1 (-1.83%) | 3,062,530 |
| 2 Feb 2018 | INR | 5.82 | 5.82 | 5.35 | 5.46 | 5.46 | -0.4 (-6.83%) | 1,779,445 |
| 1 Feb 2018 | INR | 5.75 | 5.98 | 5.65 | 5.86 | 5.86 | +0.09 (+1.56%) | 1,445,079 |
| 31 Jan 2018 | INR | 6.05 | 6.09 | 5.69 | 5.77 | 5.77 | -0.27 (-4.47%) | 969,706 |
| 30 Jan 2018 | INR | 5.85 | 6.13 | 5.7 | 6.04 | 6.04 | +0.23 (+3.96%) | 1,132,688 |
| 29 Jan 2018 | INR | 5.91 | 6.07 | 5.75 | 5.81 | 5.81 | -0.1 (-1.69%) | 1,388,314 |
| 25 Jan 2018 | INR | 6.14 | 6.14 | 5.85 | 5.91 | 5.91 | -0.11 (-1.83%) | 1,196,684 |
| 24 Jan 2018 | INR | 6.11 | 6.24 | 5.97 | 6.02 | 6.02 | -0.18 (-2.90%) | 1,442,991 |
| 23 Jan 2018 | INR | 6.25 | 6.32 | 6.19 | 6.2 | 6.2 | -0.03 (-0.48%) | 1,102,516 |
| 22 Jan 2018 | INR | 6.31 | 6.39 | 6.1 | 6.23 | 6.23 | -0.07 (-1.11%) | 1,729,367 |
| 19 Jan 2018 | INR | 6.26 | 6.42 | 6.21 | 6.3 | 6.3 | -0.04 (-0.63%) | 1,335,027 |
| 18 Jan 2018 | INR | 7 | 7 | 6.27 | 6.34 | 6.34 | -0.34 (-5.09%) | 2,485,576 |
| 17 Jan 2018 | INR | 6.55 | 6.79 | 6.35 | 6.68 | 6.68 | +0.06 (+0.91%) | 2,380,781 |
| 16 Jan 2018 | INR | 7 | 7 | 6.57 | 6.62 | 6.62 | -0.35 (-5.02%) | 2,450,027 |
| 15 Jan 2018 | INR | 7.1 | 7.12 | 6.93 | 6.97 | 6.97 | -0.05 (-0.71%) | 1,329,069 |
| 12 Jan 2018 | INR | 7.06 | 7.33 | 6.89 | 7.02 | 7.02 | -0.01 (-0.14%) | 2,141,147 |
| 11 Jan 2018 | INR | 7.1 | 7.17 | 6.96 | 7.03 | 7.03 | 0.0 (0.0%) | 954,667 |
| 10 Jan 2018 | INR | 7.12 | 7.18 | 6.97 | 7.03 | 7.03 | -0.25 (-3.43%) | 1,463,314 |
| 8 Jan 2018 | INR | 7.6 | 7.63 | 7.26 | 7.28 | 7.28 | -0.18 (-2.41%) | 2,952,843 |
| 5 Jan 2018 | INR | 7.54 | 7.85 | 7.37 | 7.46 | 7.46 | +0.44 (+6.27%) | 9,863,529 |
| 4 Jan 2018 | INR | 7.1 | 7.25 | 6.93 | 7.02 | 7.02 | -0.06 (-0.85%) | 3,014,200 |
| 3 Jan 2018 | INR | 7.3 | 7.37 | 7.01 | 7.08 | 7.08 | -0.09 (-1.26%) | 3,207,837 |
| 2 Jan 2018 | INR | 7.29 | 7.59 | 6.79 | 7.17 | 7.17 | 0.0 (0.0%) | 6,089,930 |
| 1 Jan 2018 | INR | 7.04 | 7.62 | 6.8 | 7.17 | 7.17 | +0.2 (+2.87%) | 7,035,935 |
| 29 Dec 2017 | INR | 6.6 | 7.08 | 6.4 | 6.97 | 6.97 | +0.57 (+8.91%) | 5,478,343 |
| 28 Dec 2017 | INR | 6.39 | 6.63 | 6.26 | 6.4 | 6.4 | +0.04 (+0.63%) | 1,472,633 |
| 27 Dec 2017 | INR | 6.58 | 6.65 | 6.3 | 6.36 | 6.36 | -0.11 (-1.70%) | 1,827,651 |
| 26 Dec 2017 | INR | 6.8 | 6.8 | 6.37 | 6.47 | 6.47 | +0.11 (+1.73%) | 1,225,567 |
| 22 Dec 2017 | INR | 6.51 | 6.6 | 6.33 | 6.36 | 6.36 | -0.04 (-0.63%) | 1,057,938 |
