| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | INR | 8.8 | 8.84 | 8.17 | 8.6 | 8.6 | 0.0 (0.0%) | 39,286 |
| 31 Jan 2018 | INR | 8.62 | 9.15 | 8.54 | 8.6 | 8.6 | -0.38 (-4.23%) | 6,445 |
| 30 Jan 2018 | INR | 8.73 | 9.14 | 8.67 | 8.98 | 8.98 | -0.06 (-0.66%) | 36,047 |
| 29 Jan 2018 | INR | 8.5 | 9.19 | 8.5 | 9.04 | 9.04 | +0.28 (+3.20%) | 57,749 |
| 25 Jan 2018 | INR | 8.51 | 8.94 | 8.27 | 8.76 | 8.76 | +0.15 (+1.74%) | 129,814 |
| 24 Jan 2018 | INR | 9 | 9.25 | 8.5 | 8.61 | 8.61 | -0.61 (-6.62%) | 30,310 |
| 23 Jan 2018 | INR | 10.6 | 10.6 | 8.99 | 9.22 | 9.22 | -0.76 (-7.62%) | 30,465 |
| 22 Jan 2018 | INR | 10.01 | 10.57 | 9.55 | 9.98 | 9.98 | -0.16 (-1.58%) | 32,390 |
| 19 Jan 2018 | INR | 10.55 | 10.79 | 9.71 | 10.14 | 10.14 | -0.42 (-3.98%) | 8,446 |
| 18 Jan 2018 | INR | 10.8 | 11.4 | 10.04 | 10.56 | 10.56 | -0.59 (-5.29%) | 46,416 |
| 17 Jan 2018 | INR | 10.45 | 11.2 | 10.35 | 11.15 | 11.15 | -0.05 (-0.45%) | 18,883 |
| 16 Jan 2018 | INR | 11.8 | 12.43 | 11.2 | 11.2 | 11.2 | -1.24 (-9.97%) | 117,408 |
| 15 Jan 2018 | INR | 12.45 | 12.8 | 11.7 | 12.44 | 12.44 | +0.4 (+3.32%) | 70,588 |
| 12 Jan 2018 | INR | 11.39 | 12.15 | 11.09 | 12.04 | 12.04 | +0.96 (+8.66%) | 94,547 |
| 11 Jan 2018 | INR | 10.02 | 11.4 | 10.02 | 11.08 | 11.08 | +0.65 (+6.23%) | 149,199 |
| 10 Jan 2018 | INR | 11.1 | 11.49 | 9.93 | 10.43 | 10.43 | -0.67 (-6.04%) | 154,513 |
| 8 Jan 2018 | INR | 10.99 | 11.1 | 10.55 | 11.1 | 11.1 | +1.85 (+20%) | 298,000 |
| 5 Jan 2018 | INR | 8.25 | 9.25 | 8.25 | 9.25 | 9.25 | +1.54 (+19.97%) | 188,418 |
| 4 Jan 2018 | INR | 7.5 | 7.9 | 7.4 | 7.71 | 7.71 | +0.21 (+2.80%) | 48,710 |
| 3 Jan 2018 | INR | 7.44 | 7.89 | 7.44 | 7.5 | 7.5 | +0.03 (+0.40%) | 43,050 |
| 2 Jan 2018 | INR | 7 | 7.7 | 7 | 7.47 | 7.47 | +0.09 (+1.22%) | 36,101 |
| 1 Jan 2018 | INR | 7.26 | 7.9 | 7.26 | 7.38 | 7.38 | -0.05 (-0.67%) | 36,827 |
| 29 Dec 2017 | INR | 7.15 | 7.8 | 6.99 | 7.43 | 7.43 | +0.28 (+3.92%) | 70,789 |
| 28 Dec 2017 | INR | 7.59 | 7.59 | 7.03 | 7.15 | 7.15 | -0.45 (-5.92%) | 53,056 |
| 27 Dec 2017 | INR | 7.03 | 7.9 | 7.03 | 7.6 | 7.6 | +0.43 (+6.00%) | 85,175 |
| 26 Dec 2017 | INR | 7.59 | 7.59 | 6.53 | 7.17 | 7.17 | +0.41 (+6.07%) | 37,373 |
| 22 Dec 2017 | INR | 6.96 | 6.96 | 6.4 | 6.76 | 6.76 | -0.3 (-4.25%) | 23,349 |
| 21 Dec 2017 | INR | 7.01 | 7.45 | 6.57 | 7.06 | 7.06 | +0.07 (+1.00%) | 28,541 |
| 20 Dec 2017 | INR | 6.75 | 7 | 6.51 | 6.99 | 6.99 | +0.31 (+4.64%) | 32,505 |
| 19 Dec 2017 | INR | 6.75 | 7.24 | 6.53 | 6.68 | 6.68 | -0.16 (-2.34%) | 3,650 |
