| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 17.65 | 19.05 | 17.6 | 17.65 | 17.65 | -0.85 (-4.59%) | 5,118 |
| 5 Feb 2018 | INR | 18.5 | 19.4 | 18.25 | 18.5 | 18.5 | -0.7 (-3.65%) | 14,258 |
| 2 Feb 2018 | INR | 19.4 | 19.7 | 19.1 | 19.2 | 19.2 | -0.9 (-4.48%) | 5,452 |
| 1 Feb 2018 | INR | 19.2 | 20.25 | 19.2 | 20.1 | 20.1 | +0.8 (+4.15%) | 2,113 |
| 31 Jan 2018 | INR | 20 | 20 | 19.1 | 19.3 | 19.3 | -0.7 (-3.50%) | 13,154 |
| 30 Jan 2018 | INR | 21 | 21 | 19.9 | 20 | 20 | -0.9 (-4.31%) | 10,188 |
| 29 Jan 2018 | INR | 20.5 | 21.1 | 20.15 | 20.9 | 20.9 | -0.05 (-0.24%) | 4,911 |
| 25 Jan 2018 | INR | 21 | 21.3 | 20.6 | 20.95 | 20.95 | -0.05 (-0.24%) | 6,819 |
| 24 Jan 2018 | INR | 21.4 | 21.55 | 20.8 | 21 | 21 | -0.8 (-3.67%) | 14,054 |
| 23 Jan 2018 | INR | 22.15 | 22.15 | 21.4 | 21.8 | 21.8 | +0.6 (+2.83%) | 5,421 |
| 22 Jan 2018 | INR | 21.1 | 21.6 | 21.1 | 21.2 | 21.2 | -0.15 (-0.70%) | 4,596 |
| 19 Jan 2018 | INR | 21.25 | 21.75 | 21 | 21.35 | 21.35 | -0.55 (-2.51%) | 9,308 |
| 18 Jan 2018 | INR | 22.05 | 22.4 | 21.4 | 21.9 | 21.9 | -0.1 (-0.45%) | 4,300 |
| 17 Jan 2018 | INR | 23 | 23 | 21.55 | 22 | 22 | 0.0 (0.0%) | 6,564 |
| 16 Jan 2018 | INR | 22.6 | 22.65 | 21.85 | 22 | 22 | -0.85 (-3.72%) | 19,988 |
| 15 Jan 2018 | INR | 23.4 | 23.45 | 22.7 | 22.85 | 22.85 | +0.15 (+0.66%) | 6,590 |
| 12 Jan 2018 | INR | 23.35 | 23.35 | 22.6 | 22.7 | 22.7 | -0.55 (-2.37%) | 11,595 |
| 11 Jan 2018 | INR | 22.55 | 24.1 | 22.55 | 23.25 | 23.25 | -0.25 (-1.06%) | 13,247 |
| 10 Jan 2018 | INR | 22.55 | 23.75 | 22.55 | 23.5 | 23.5 | -0.3 (-1.26%) | 6,187 |
| 8 Jan 2018 | INR | 24.4 | 24.4 | 23.65 | 23.8 | 23.8 | -0.25 (-1.04%) | 12,545 |
| 5 Jan 2018 | INR | 23.9 | 24.85 | 23.9 | 24.05 | 24.05 | +0.25 (+1.05%) | 40,252 |
| 4 Jan 2018 | INR | 23 | 23.8 | 23 | 23.8 | 23.8 | +1.1 (+4.85%) | 13,781 |
| 3 Jan 2018 | INR | 23.45 | 23.45 | 22.55 | 22.7 | 22.7 | -0.2 (-0.87%) | 20,864 |
| 2 Jan 2018 | INR | 23.7 | 23.95 | 22.75 | 22.9 | 22.9 | -0.7 (-2.97%) | 23,126 |
| 1 Jan 2018 | INR | 24.6 | 25 | 23.55 | 23.6 | 23.6 | -0.55 (-2.28%) | 29,535 |
| 29 Dec 2017 | INR | 23.25 | 24.15 | 23.15 | 24.15 | 24.15 | +1.15 (+5.00%) | 27,402 |
| 28 Dec 2017 | INR | 22.5 | 23.5 | 22.5 | 23 | 23 | 0.0 (0.0%) | 13,635 |
| 27 Dec 2017 | INR | 23.85 | 23.85 | 23 | 23 | 23 | -0.65 (-2.75%) | 18,548 |
| 26 Dec 2017 | INR | 24.3 | 24.6 | 23.2 | 23.65 | 23.65 | -0.35 (-1.46%) | 18,588 |
| 22 Dec 2017 | INR | 24.85 | 24.85 | 23.1 | 24 | 24 | +0.3 (+1.27%) | 31,390 |
