| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 4.31 | 4.31 | 3.91 | 4.31 | 4.31 | +0.2 (+4.87%) | 16,498 |
| 2 Feb 2018 | INR | 4.16 | 4.3 | 4.11 | 4.11 | 4.11 | -0.21 (-4.86%) | 53,006 |
| 1 Feb 2018 | INR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.15 (-3.36%) | 300 |
| 31 Jan 2018 | INR | 4.7 | 4.7 | 4.42 | 4.47 | 4.47 | -0.09 (-1.97%) | 2,075 |
| 30 Jan 2018 | INR | 4.56 | 4.98 | 4.56 | 4.56 | 4.56 | -0.23 (-4.80%) | 2,950 |
| 29 Jan 2018 | INR | 4.71 | 5.16 | 4.71 | 4.79 | 4.79 | -0.16 (-3.23%) | 17,147 |
| 25 Jan 2018 | INR | 4.63 | 4.95 | 4.63 | 4.95 | 4.95 | +0.08 (+1.64%) | 3,810 |
| 24 Jan 2018 | INR | 5 | 5 | 4.87 | 4.87 | 4.87 | -0.25 (-4.88%) | 3,276 |
| 23 Jan 2018 | INR | 5.39 | 5.39 | 5.12 | 5.12 | 5.12 | -0.26 (-4.83%) | 3,542 |
| 22 Jan 2018 | INR | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
| 19 Jan 2018 | INR | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
| 18 Jan 2018 | INR | 5.21 | 5.38 | 5.01 | 5.38 | 5.38 | +0.2 (+3.86%) | 10,722 |
| 17 Jan 2018 | INR | 5 | 5.24 | 4.99 | 5.18 | 5.18 | -0.07 (-1.33%) | 5,604 |
| 16 Jan 2018 | INR | 5.59 | 5.59 | 5.09 | 5.25 | 5.25 | -0.1 (-1.87%) | 29,224 |
| 15 Jan 2018 | INR | 5.17 | 5.64 | 5.17 | 5.35 | 5.35 | -0.05 (-0.93%) | 20,205 |
| 12 Jan 2018 | INR | 5.56 | 5.56 | 5.12 | 5.4 | 5.4 | +0.1 (+1.89%) | 41,993 |
| 11 Jan 2018 | INR | 5.28 | 5.3 | 5.28 | 5.3 | 5.3 | +0.25 (+4.95%) | 38,812 |
| 10 Jan 2018 | INR | 5.44 | 5.44 | 4.94 | 5.05 | 5.05 | -0.25 (-4.72%) | 40,243 |
| 8 Jan 2018 | INR | 5.44 | 5.58 | 5.2 | 5.3 | 5.3 | -0.02 (-0.38%) | 32,731 |
| 5 Jan 2018 | INR | 5.44 | 5.44 | 5 | 5.32 | 5.32 | +0.13 (+2.50%) | 38,556 |
| 4 Jan 2018 | INR | 5.04 | 5.21 | 5.04 | 5.19 | 5.19 | +0.22 (+4.43%) | 37,218 |
| 3 Jan 2018 | INR | 4.61 | 5.04 | 4.61 | 4.97 | 4.97 | +0.17 (+3.54%) | 29,765 |
| 2 Jan 2018 | INR | 4.82 | 4.94 | 4.6 | 4.8 | 4.8 | +0.04 (+0.84%) | 14,160 |
| 1 Jan 2018 | INR | 4.8 | 4.92 | 4.6 | 4.76 | 4.76 | +0.06 (+1.28%) | 17,284 |
| 29 Dec 2017 | INR | 4.98 | 4.98 | 4.6 | 4.7 | 4.7 | -0.09 (-1.88%) | 25,478 |
| 28 Dec 2017 | INR | 4.65 | 4.79 | 4.52 | 4.79 | 4.79 | +0.14 (+3.01%) | 10,402 |
| 27 Dec 2017 | INR | 4.99 | 4.99 | 4.61 | 4.65 | 4.65 | -0.19 (-3.93%) | 31,827 |
| 26 Dec 2017 | INR | 4.55 | 4.89 | 4.55 | 4.84 | 4.84 | +0.09 (+1.89%) | 3,994 |
| 22 Dec 2017 | INR | 4.76 | 5 | 4.75 | 4.75 | 4.75 | -0.24 (-4.81%) | 8,239 |
| 21 Dec 2017 | INR | 5.1 | 5.18 | 4.8 | 4.99 | 4.99 | +0.02 (+0.40%) | 18,380 |
