| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.55 (-4.89%) | 5,806 |
| 5 Feb 2018 | INR | 31.7 | 32.9 | 31.7 | 31.7 | 31.7 | -1.65 (-4.95%) | 60,599 |
| 2 Feb 2018 | INR | 34.1 | 35 | 33.3 | 33.35 | 33.35 | -1.7 (-4.85%) | 81,944 |
| 1 Feb 2018 | INR | 34.9 | 36.65 | 34.25 | 35.05 | 35.05 | -0.4 (-1.13%) | 107,604 |
| 31 Jan 2018 | INR | 32.8 | 35.45 | 32.8 | 35.45 | 35.45 | +1.65 (+4.88%) | 112,615 |
| 30 Jan 2018 | INR | 32.15 | 34.25 | 32.15 | 33.8 | 33.8 | +0.25 (+0.75%) | 30,846 |
| 29 Jan 2018 | INR | 32.7 | 35.5 | 32.7 | 33.55 | 33.55 | -0.3 (-0.89%) | 34,604 |
| 25 Jan 2018 | INR | 33 | 34.65 | 33 | 33.85 | 33.85 | -0.35 (-1.02%) | 32,531 |
| 24 Jan 2018 | INR | 35.3 | 35.3 | 33.35 | 34.2 | 34.2 | +0.25 (+0.74%) | 74,794 |
| 23 Jan 2018 | INR | 32 | 33.95 | 31 | 33.95 | 33.95 | +1.6 (+4.95%) | 47,137 |
| 22 Jan 2018 | INR | 32 | 35.4 | 32 | 32.35 | 32.35 | -1.1 (-3.29%) | 46,399 |
| 19 Jan 2018 | INR | 35.8 | 36 | 32.55 | 33.45 | 33.45 | -1.2 (-3.46%) | 71,727 |
| 18 Jan 2018 | INR | 36.2 | 38.8 | 33.2 | 34.65 | 34.65 | -0.7 (-1.98%) | 90,532 |
| 17 Jan 2018 | INR | 36 | 38 | 34.5 | 35.35 | 35.35 | -2.55 (-6.73%) | 178,968 |
| 16 Jan 2018 | INR | 44.4 | 44.5 | 37.25 | 37.9 | 37.9 | -2.95 (-7.22%) | 303,156 |
| 15 Jan 2018 | INR | 40.85 | 40.85 | 40.4 | 40.85 | 40.85 | +3.7 (+9.96%) | 142,477 |
| 12 Jan 2018 | INR | 35 | 37.15 | 35 | 37.15 | 37.15 | +3.35 (+9.91%) | 391,987 |
| 11 Jan 2018 | INR | 32 | 34.25 | 31.85 | 33.8 | 33.8 | +2.45 (+7.81%) | 99,926 |
| 10 Jan 2018 | INR | 34 | 36.4 | 30.7 | 31.35 | 31.35 | +2.85 (+10%) | 342,965 |
| 8 Jan 2018 | INR | 27.7 | 29.5 | 26.5 | 28.5 | 28.5 | +1.15 (+4.20%) | 114,542 |
| 5 Jan 2018 | INR | 27.65 | 28 | 26.8 | 27.35 | 27.35 | +0.65 (+2.43%) | 88,640 |
| 4 Jan 2018 | INR | 28.8 | 28.8 | 25.1 | 26.7 | 26.7 | -1.1 (-3.96%) | 234,578 |
| 3 Jan 2018 | INR | 25.45 | 27.8 | 25 | 27.8 | 27.8 | +4.6 (+19.83%) | 527,648 |
| 2 Jan 2018 | INR | 22 | 24.5 | 21 | 23.2 | 23.2 | +1.75 (+8.16%) | 111,938 |
| 1 Jan 2018 | INR | 19.9 | 22.4 | 19.9 | 21.45 | 21.45 | +1.4 (+6.98%) | 37,035 |
| 29 Dec 2017 | INR | 20.3 | 20.65 | 19.8 | 20.05 | 20.05 | -0.45 (-2.20%) | 17,960 |
| 28 Dec 2017 | INR | 21 | 21.15 | 20.45 | 20.5 | 20.5 | -0.1 (-0.49%) | 24,541 |
| 27 Dec 2017 | INR | 20.3 | 22.2 | 20.25 | 20.6 | 20.6 | +0.3 (+1.48%) | 69,946 |
| 26 Dec 2017 | INR | 20.85 | 20.85 | 19.85 | 20.3 | 20.3 | +0.2 (+1.00%) | 18,771 |
| 22 Dec 2017 | INR | 19.75 | 20.9 | 19.75 | 20.1 | 20.1 | -0.2 (-0.99%) | 25,620 |
