| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 15.55 | 15.9 | 15.55 | 15.75 | 15.75 | -0.6 (-3.67%) | 8,873 |
| 5 Feb 2018 | INR | 16.6 | 16.6 | 15.65 | 16.35 | 16.35 | -0.05 (-0.30%) | 4,362 |
| 2 Feb 2018 | INR | 17.35 | 17.35 | 16.4 | 16.4 | 16.4 | -0.85 (-4.93%) | 12,356 |
| 1 Feb 2018 | INR | 17.15 | 17.55 | 16.7 | 17.25 | 17.25 | +0.1 (+0.58%) | 10,690 |
| 31 Jan 2018 | INR | 17.1 | 17.5 | 17.05 | 17.15 | 17.15 | +0.05 (+0.29%) | 8,126 |
| 30 Jan 2018 | INR | 17.15 | 17.7 | 17 | 17.1 | 17.1 | -0.25 (-1.44%) | 3,550 |
| 29 Jan 2018 | INR | 18 | 18 | 17.3 | 17.35 | 17.35 | -0.6 (-3.34%) | 4,585 |
| 25 Jan 2018 | INR | 17.4 | 18.15 | 17.4 | 17.95 | 17.95 | -0.05 (-0.28%) | 3,670 |
| 24 Jan 2018 | INR | 18.2 | 18.5 | 17.7 | 18 | 18 | +0.15 (+0.84%) | 1,960 |
| 23 Jan 2018 | INR | 17.75 | 18.4 | 17.7 | 17.85 | 17.85 | -0.15 (-0.83%) | 8,743 |
| 22 Jan 2018 | INR | 17.45 | 18.6 | 17.45 | 18 | 18 | -0.2 (-1.10%) | 22,295 |
| 19 Jan 2018 | INR | 17.75 | 18.5 | 17.75 | 18.2 | 18.2 | +0.3 (+1.68%) | 29,337 |
| 18 Jan 2018 | INR | 18.45 | 18.5 | 17.8 | 17.9 | 17.9 | -0.45 (-2.45%) | 2,527,274 |
| 17 Jan 2018 | INR | 19 | 19 | 17.85 | 18.35 | 18.35 | -0.1 (-0.54%) | 6,813 |
| 16 Jan 2018 | INR | 18.1 | 18.65 | 17.8 | 18.45 | 18.45 | +0.3 (+1.65%) | 2,621,034 |
| 15 Jan 2018 | INR | 18.35 | 19 | 18 | 18.15 | 18.15 | -0.3 (-1.63%) | 25,534 |
| 12 Jan 2018 | INR | 18.65 | 19.25 | 18.3 | 18.45 | 18.45 | -0.35 (-1.86%) | 14,082 |
| 11 Jan 2018 | INR | 18.65 | 19.1 | 18.65 | 18.8 | 18.8 | -0.1 (-0.53%) | 4,675 |
| 10 Jan 2018 | INR | 19 | 19 | 18.6 | 18.9 | 18.9 | -0.85 (-4.30%) | 7,050 |
| 8 Jan 2018 | INR | 20.7 | 20.7 | 19.5 | 19.75 | 19.75 | -0.05 (-0.25%) | 72,325 |
| 5 Jan 2018 | INR | 18.25 | 19.8 | 18.25 | 19.8 | 19.8 | +0.9 (+4.76%) | 65,360 |
| 4 Jan 2018 | INR | 19.45 | 19.6 | 18.35 | 18.9 | 18.9 | -0.4 (-2.07%) | 10,445 |
| 3 Jan 2018 | INR | 19 | 19.45 | 18.35 | 19.3 | 19.3 | +0.7 (+3.76%) | 21,601 |
| 2 Jan 2018 | INR | 18.65 | 18.85 | 18.4 | 18.6 | 18.6 | +0.4 (+2.20%) | 16,953 |
| 1 Jan 2018 | INR | 18 | 18.75 | 18 | 18.2 | 18.2 | +0.05 (+0.28%) | 12,649 |
| 29 Dec 2017 | INR | 18.45 | 19.25 | 18 | 18.15 | 18.15 | -0.25 (-1.36%) | 8,731 |
| 28 Dec 2017 | INR | 18.6 | 18.6 | 18 | 18.4 | 18.4 | -0.25 (-1.34%) | 6,285 |
| 27 Dec 2017 | INR | 18 | 18.8 | 17.8 | 18.65 | 18.65 | +0.7 (+3.90%) | 17,920 |
| 26 Dec 2017 | INR | 18 | 18.3 | 17.65 | 17.95 | 17.95 | -0.25 (-1.37%) | 3,820 |
| 22 Dec 2017 | INR | 18.65 | 18.65 | 18.1 | 18.2 | 18.2 | -0.1 (-0.55%) | 9,985 |
