| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 13.05 | 13.25 | 12.05 | 12.51 | 1.251 | -0.9 (-6.71%) | 25,795 |
| 5 Feb 2018 | INR | 13.88 | 13.95 | 13.25 | 13.41 | 1.341 | -0.48 (-3.46%) | 26,373 |
| 2 Feb 2018 | INR | 13.5 | 14 | 13.3 | 13.89 | 1.389 | +0.2 (+1.46%) | 105,756 |
| 1 Feb 2018 | INR | 13.56 | 14.3 | 13.56 | 13.69 | 1.369 | -0.4 (-2.84%) | 400,866 |
| 31 Jan 2018 | INR | 13.75 | 14.3 | 13.75 | 14.09 | 1.409 | +0.09 (+0.64%) | 97,757 |
| 30 Jan 2018 | INR | 14.3 | 14.35 | 13.85 | 14 | 1.4 | -0.46 (-3.18%) | 75,615 |
| 29 Jan 2018 | INR | 14.75 | 14.85 | 14.45 | 14.46 | 1.446 | -0.41 (-2.76%) | 6,343 |
| 25 Jan 2018 | INR | 14.56 | 15.15 | 14.05 | 14.87 | 1.487 | +0.09 (+0.61%) | 31,635 |
| 24 Jan 2018 | INR | 14.55 | 15 | 14.55 | 14.78 | 1.478 | +0.1 (+0.68%) | 65,537 |
| 23 Jan 2018 | INR | 14.75 | 15.24 | 14.5 | 14.68 | 1.468 | -0.36 (-2.39%) | 57,666 |
| 22 Jan 2018 | INR | 14.5 | 15.5 | 14.5 | 15.04 | 1.504 | +0.52 (+3.58%) | 40,060 |
| 19 Jan 2018 | INR | 14.25 | 15 | 14.12 | 14.52 | 1.452 | -0.2 (-1.36%) | 28,795 |
| 18 Jan 2018 | INR | 15.5 | 16.14 | 14.51 | 14.72 | 1.472 | -0.76 (-4.91%) | 81,196 |
| 17 Jan 2018 | INR | 14.75 | 15.95 | 14.3 | 15.48 | 1.548 | +0.72 (+4.88%) | 81,118 |
| 16 Jan 2018 | INR | 13.75 | 16.4 | 13.75 | 14.76 | 1.476 | +0.5 (+3.51%) | 308,462 |
| 15 Jan 2018 | INR | 13.1 | 14.75 | 13.1 | 14.26 | 1.426 | +0.39 (+2.81%) | 81,431 |
| 12 Jan 2018 | INR | 13.5 | 14.15 | 13.5 | 13.87 | 1.387 | +0.38 (+2.82%) | 20,112 |
| 11 Jan 2018 | INR | 12.99 | 14 | 12.6 | 13.49 | 1.349 | +0.48 (+3.69%) | 33,241 |
| 10 Jan 2018 | INR | 13.75 | 13.8 | 12.9 | 13.01 | 1.301 | -0.66 (-4.83%) | 57,386 |
| 8 Jan 2018 | INR | 13.5 | 14.49 | 13.05 | 13.67 | 1.367 | +0.49 (+3.72%) | 28,752 |
| 5 Jan 2018 | INR | 13.5 | 13.95 | 13.12 | 13.18 | 1.318 | -0.73 (-5.25%) | 2,904 |
| 4 Jan 2018 | INR | 13.55 | 13.97 | 13.55 | 13.91 | 1.391 | +0.23 (+1.68%) | 8,250 |
| 3 Jan 2018 | INR | 13.65 | 14.31 | 13.62 | 13.68 | 1.368 | -0.61 (-4.27%) | 14,637 |
| 2 Jan 2018 | INR | 14.46 | 14.89 | 14.05 | 14.29 | 1.429 | +0.19 (+1.35%) | 57,025 |
| 1 Jan 2018 | INR | 12.7 | 14.95 | 12.7 | 14.1 | 1.41 | +0.95 (+7.22%) | 52,934 |
| 29 Dec 2017 | INR | 13 | 13.45 | 12.9 | 13.15 | 1.315 | -0.1 (-0.75%) | 4,005 |
| 28 Dec 2017 | INR | 13 | 13.48 | 13 | 13.25 | 1.325 | -0.25 (-1.85%) | 1,120 |
| 27 Dec 2017 | INR | 12.85 | 13.5 | 12.85 | 13.5 | 1.35 | +0.47 (+3.61%) | 1,350 |
| 26 Dec 2017 | INR | 13 | 13.48 | 13 | 13.03 | 1.303 | -0.07 (-0.53%) | 4,489 |
| 22 Dec 2017 | INR | 13 | 13.49 | 13 | 13.1 | 1.31 | 0.0 (0.0%) | 4,120 |
