| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 16.6 | 17.2 | 16.1 | 16.95 | 16.95 | +0.35 (+2.11%) | 11,506 |
| 6 Feb 2018 | INR | 17.35 | 18 | 16.6 | 16.6 | 16.6 | -0.85 (-4.87%) | 19,910 |
| 5 Feb 2018 | INR | 16.95 | 18.3 | 16.6 | 17.45 | 17.45 | 0.0 (0.0%) | 19,268 |
| 2 Feb 2018 | INR | 18 | 18 | 17.25 | 17.45 | 17.45 | -0.65 (-3.59%) | 17,542 |
| 1 Feb 2018 | INR | 18.55 | 18.55 | 18.1 | 18.1 | 18.1 | -0.1 (-0.55%) | 5,680 |
| 31 Jan 2018 | INR | 17.5 | 18.5 | 17.5 | 18.2 | 18.2 | +0.35 (+1.96%) | 5,953 |
| 30 Jan 2018 | INR | 17.45 | 18.05 | 17.45 | 17.85 | 17.85 | -0.5 (-2.72%) | 9,154 |
| 29 Jan 2018 | INR | 18.35 | 18.35 | 17.15 | 18.35 | 18.35 | +0.85 (+4.86%) | 12,853 |
| 25 Jan 2018 | INR | 18.35 | 18.4 | 17.35 | 17.5 | 17.5 | -0.75 (-4.11%) | 22,674 |
| 24 Jan 2018 | INR | 18.5 | 19.75 | 18.05 | 18.25 | 18.25 | -0.6 (-3.18%) | 15,022 |
| 23 Jan 2018 | INR | 19.9 | 19.9 | 18.2 | 18.85 | 18.85 | -0.15 (-0.79%) | 8,323 |
| 22 Jan 2018 | INR | 20.9 | 20.9 | 19 | 19 | 19 | -0.95 (-4.76%) | 30,181 |
| 19 Jan 2018 | INR | 20.95 | 21.95 | 19.95 | 19.95 | 19.95 | -1 (-4.77%) | 47,044 |
| 18 Jan 2018 | INR | 21.4 | 22.75 | 20.65 | 20.95 | 20.95 | -0.75 (-3.46%) | 30,170 |
| 17 Jan 2018 | INR | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | -1.1 (-4.82%) | 3,001 |
| 16 Jan 2018 | INR | 24.95 | 25.1 | 22.8 | 22.8 | 22.8 | -1.15 (-4.80%) | 31,124 |
| 15 Jan 2018 | INR | 23.85 | 23.95 | 23.1 | 23.95 | 23.95 | +1.1 (+4.81%) | 20,720 |
| 12 Jan 2018 | INR | 23.15 | 23.35 | 21.2 | 22.85 | 22.85 | +0.6 (+2.70%) | 55,644 |
| 11 Jan 2018 | INR | 20.15 | 22.25 | 20.15 | 22.25 | 22.25 | +1.05 (+4.95%) | 69,523 |
| 10 Jan 2018 | INR | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | -2.25 (-9.59%) | 11,687 |
| 8 Jan 2018 | INR | 25.85 | 25.85 | 23.45 | 23.45 | 23.45 | -1.2 (-4.87%) | 38,215 |
| 5 Jan 2018 | INR | 24.65 | 24.65 | 23.55 | 24.65 | 24.65 | +1.15 (+4.89%) | 79,851 |
| 4 Jan 2018 | INR | 23.5 | 23.5 | 22.7 | 23.5 | 23.5 | +1.1 (+4.91%) | 109,345 |
| 3 Jan 2018 | INR | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | +1.05 (+4.92%) | 11,463 |
| 2 Jan 2018 | INR | 21.35 | 21.35 | 20.75 | 21.35 | 21.35 | +1 (+4.91%) | 118,369 |
| 1 Jan 2018 | INR | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | +0.93 (+4.79%) | 8,493 |
| 29 Dec 2017 | INR | 19.4 | 19.42 | 19.39 | 19.42 | 19.42 | +0.92 (+4.97%) | 19,760 |
| 28 Dec 2017 | INR | 18.44 | 18.5 | 18.13 | 18.5 | 18.5 | +0.88 (+4.99%) | 47,535 |
| 27 Dec 2017 | INR | 17.4 | 17.76 | 17 | 17.62 | 17.62 | +0.7 (+4.14%) | 42,880 |
| 26 Dec 2017 | INR | 16.12 | 16.92 | 15.6 | 16.92 | 16.92 | +0.8 (+4.96%) | 61,088 |
