| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 21.1 | 21.35 | 20.4 | 20.65 | 20.65 | -1.15 (-5.28%) | 69,974 |
| 2 Feb 2018 | INR | 22.1 | 22.2 | 21.2 | 21.8 | 21.8 | -0.75 (-3.33%) | 103,774 |
| 1 Feb 2018 | INR | 23.3 | 23.3 | 22.1 | 22.55 | 22.55 | -0.3 (-1.31%) | 35,146 |
| 31 Jan 2018 | INR | 23.5 | 23.5 | 22.8 | 22.85 | 22.85 | -0.65 (-2.77%) | 20,597 |
| 30 Jan 2018 | INR | 23.85 | 24 | 23.35 | 23.5 | 23.5 | -0.4 (-1.67%) | 65,905 |
| 29 Jan 2018 | INR | 24.75 | 25.1 | 23.6 | 23.9 | 23.9 | -1.1 (-4.40%) | 92,278 |
| 25 Jan 2018 | INR | 25 | 25.3 | 24 | 25 | 25 | +0.2 (+0.81%) | 53,505 |
| 24 Jan 2018 | INR | 24.8 | 25.2 | 24.55 | 24.8 | 24.8 | +0.05 (+0.20%) | 87,985 |
| 23 Jan 2018 | INR | 25 | 25.25 | 24.65 | 24.75 | 24.75 | +0.1 (+0.41%) | 49,830 |
| 22 Jan 2018 | INR | 24.95 | 24.95 | 24.4 | 24.65 | 24.65 | -0.2 (-0.80%) | 27,957 |
| 19 Jan 2018 | INR | 24.7 | 25.15 | 24.55 | 24.85 | 24.85 | +0.25 (+1.02%) | 16,956 |
| 18 Jan 2018 | INR | 25 | 25.1 | 24.3 | 24.6 | 24.6 | -0.3 (-1.20%) | 39,229 |
| 17 Jan 2018 | INR | 24.7 | 25.15 | 24.65 | 24.9 | 24.9 | +0.05 (+0.20%) | 45,258 |
| 16 Jan 2018 | INR | 25.25 | 25.35 | 24.55 | 24.85 | 24.85 | -0.15 (-0.60%) | 97,121 |
| 15 Jan 2018 | INR | 26.5 | 27.3 | 24.95 | 25 | 25 | -1.35 (-5.12%) | 290,886 |
| 12 Jan 2018 | INR | 25.1 | 26.5 | 25 | 26.35 | 26.35 | +1 (+3.94%) | 201,933 |
| 11 Jan 2018 | INR | 25.3 | 25.5 | 25.1 | 25.35 | 25.35 | +0.05 (+0.20%) | 32,025 |
| 10 Jan 2018 | INR | 25.05 | 25.6 | 25 | 25.3 | 25.3 | -0.1 (-0.39%) | 42,327 |
| 8 Jan 2018 | INR | 25.5 | 25.6 | 25.3 | 25.4 | 25.4 | +0.05 (+0.20%) | 27,582 |
| 5 Jan 2018 | INR | 25.5 | 25.65 | 25.3 | 25.35 | 25.35 | -0.15 (-0.59%) | 54,552 |
| 4 Jan 2018 | INR | 25.55 | 25.7 | 25.2 | 25.5 | 25.5 | -0.4 (-1.54%) | 124,459 |
| 3 Jan 2018 | INR | 25.75 | 26 | 25.5 | 25.9 | 25.9 | +0.25 (+0.97%) | 41,983 |
| 2 Jan 2018 | INR | 25.6 | 26.25 | 25.5 | 25.65 | 25.65 | -0.05 (-0.19%) | 34,556 |
| 1 Jan 2018 | INR | 26.25 | 26.75 | 25.4 | 25.7 | 25.7 | -0.15 (-0.58%) | 31,968 |
| 29 Dec 2017 | INR | 25.65 | 26.4 | 24.6 | 25.85 | 25.85 | +0.35 (+1.37%) | 594,464 |
| 28 Dec 2017 | INR | 25.75 | 25.9 | 25.25 | 25.5 | 25.5 | +0.05 (+0.20%) | 39,432 |
| 27 Dec 2017 | INR | 25.8 | 25.8 | 25.1 | 25.45 | 25.45 | -0.1 (-0.39%) | 35,511 |
| 26 Dec 2017 | INR | 25.65 | 25.8 | 25.45 | 25.55 | 25.55 | -0.05 (-0.20%) | 53,909 |
| 22 Dec 2017 | INR | 25.5 | 25.9 | 25.4 | 25.6 | 25.6 | -0.2 (-0.78%) | 36,079 |
| 21 Dec 2017 | INR | 25.7 | 26.1 | 25.5 | 25.8 | 25.8 | +0.35 (+1.38%) | 52,267 |
