| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | INR | 16.9 | 17.25 | 16.3 | 16.6 | 16.6 | -0.5 (-2.92%) | 15,710 |
| 1 Feb 2018 | INR | 17.8 | 17.95 | 17.1 | 17.1 | 17.1 | -0.3 (-1.72%) | 8,771 |
| 31 Jan 2018 | INR | 17.5 | 17.55 | 16.8 | 17.4 | 17.4 | +0.2 (+1.16%) | 6,586 |
| 30 Jan 2018 | INR | 17.9 | 17.9 | 17 | 17.2 | 17.2 | -0.4 (-2.27%) | 9,481 |
| 29 Jan 2018 | INR | 17.4 | 18.45 | 17.4 | 17.6 | 17.6 | 0.0 (0.0%) | 9,309 |
| 25 Jan 2018 | INR | 18.2 | 18.2 | 17.15 | 17.6 | 17.6 | +0.25 (+1.44%) | 11,705 |
| 24 Jan 2018 | INR | 18.1 | 18.1 | 17.2 | 17.35 | 17.35 | -0.4 (-2.25%) | 8,736 |
| 23 Jan 2018 | INR | 18.45 | 18.45 | 17.45 | 17.75 | 17.75 | +0.1 (+0.57%) | 18,554 |
| 22 Jan 2018 | INR | 17.75 | 18.4 | 17.1 | 17.65 | 17.65 | -0.1 (-0.56%) | 16,380 |
| 19 Jan 2018 | INR | 18 | 18.4 | 17.7 | 17.75 | 17.75 | -0.6 (-3.27%) | 11,725 |
| 18 Jan 2018 | INR | 19.5 | 19.5 | 18.1 | 18.35 | 18.35 | -0.7 (-3.67%) | 12,543 |
| 17 Jan 2018 | INR | 19.7 | 19.7 | 18.4 | 19.05 | 19.05 | +0.1 (+0.53%) | 16,579 |
| 16 Jan 2018 | INR | 20 | 20.15 | 18.9 | 18.95 | 18.95 | -0.9 (-4.53%) | 22,737 |
| 15 Jan 2018 | INR | 20.9 | 20.95 | 19.55 | 19.85 | 19.85 | -0.6 (-2.93%) | 29,777 |
| 12 Jan 2018 | INR | 20.2 | 21.25 | 19.75 | 20.45 | 20.45 | 0.0 (0.0%) | 50,823 |
| 11 Jan 2018 | INR | 20.5 | 21.2 | 20 | 20.45 | 20.45 | -0.1 (-0.49%) | 36,403 |
| 10 Jan 2018 | INR | 20.75 | 20.75 | 20 | 20.55 | 20.55 | +1.5 (+7.87%) | 116,824 |
| 8 Jan 2018 | INR | 18.85 | 19.2 | 18.5 | 19.05 | 19.05 | +0.65 (+3.53%) | 32,773 |
| 5 Jan 2018 | INR | 18.1 | 18.6 | 18.1 | 18.4 | 18.4 | +0.15 (+0.82%) | 20,632 |
| 4 Jan 2018 | INR | 18.7 | 18.75 | 17.9 | 18.25 | 18.25 | -0.1 (-0.54%) | 8,943 |
| 3 Jan 2018 | INR | 18.1 | 18.8 | 18.1 | 18.35 | 18.35 | +0.1 (+0.55%) | 15,479 |
| 2 Jan 2018 | INR | 19.35 | 19.35 | 18 | 18.25 | 18.25 | -0.45 (-2.41%) | 19,511 |
| 1 Jan 2018 | INR | 19.1 | 19.1 | 18.35 | 18.7 | 18.7 | +0.45 (+2.47%) | 21,443 |
| 29 Dec 2017 | INR | 18.9 | 18.9 | 18.05 | 18.25 | 18.25 | -0.4 (-2.14%) | 13,190 |
| 28 Dec 2017 | INR | 19.4 | 19.75 | 18.45 | 18.65 | 18.65 | -0.75 (-3.87%) | 38,328 |
| 27 Dec 2017 | INR | 19.2 | 19.4 | 18.8 | 19.4 | 19.4 | +0.9 (+4.86%) | 109,370 |
| 26 Dec 2017 | INR | 18.15 | 18.5 | 17.25 | 18.5 | 18.5 | +0.85 (+4.82%) | 63,938 |
| 22 Dec 2017 | INR | 17.95 | 17.95 | 17.25 | 17.65 | 17.65 | +0.45 (+2.62%) | 27,137 |
| 21 Dec 2017 | INR | 16.95 | 17.25 | 16.6 | 17.2 | 17.2 | +0.55 (+3.30%) | 15,632 |
| 20 Dec 2017 | INR | 16.5 | 17.35 | 16.5 | 16.65 | 16.65 | +0.1 (+0.60%) | 39,497 |
