| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 20.25 | 23.75 | 20.25 | 22.3 | 22.3 | +0.85 (+3.96%) | 3,919 |
| 5 Feb 2018 | INR | 23 | 23.8 | 20.15 | 21.45 | 21.45 | -1 (-4.45%) | 1,696 |
| 2 Feb 2018 | INR | 20.55 | 23.8 | 20.55 | 22.45 | 22.45 | -1.3 (-5.47%) | 520 |
| 1 Feb 2018 | INR | 21.2 | 23.75 | 20.55 | 23.75 | 23.75 | +1 (+4.40%) | 152 |
| 31 Jan 2018 | INR | 22.1 | 22.8 | 20.45 | 22.75 | 22.75 | +0.75 (+3.41%) | 720 |
| 30 Jan 2018 | INR | 22.5 | 22.5 | 22 | 22 | 22 | -0.05 (-0.23%) | 676 |
| 29 Jan 2018 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.0 (0.0%) | 0 |
| 25 Jan 2018 | INR | 23.9 | 24.3 | 22.05 | 22.05 | 22.05 | +0.75 (+3.52%) | 236 |
| 24 Jan 2018 | INR | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | -0.3 (-1.39%) | 14 |
| 23 Jan 2018 | INR | 23 | 23 | 21.6 | 21.6 | 21.6 | -0.8 (-3.57%) | 270 |
| 22 Jan 2018 | INR | 21.3 | 22.4 | 21.3 | 22.4 | 22.4 | -0.55 (-2.40%) | 45 |
| 19 Jan 2018 | INR | 23.45 | 23.5 | 22.75 | 22.95 | 22.95 | +0.2 (+0.88%) | 700 |
| 18 Jan 2018 | INR | 22.9 | 22.9 | 22.75 | 22.75 | 22.75 | +0.4 (+1.79%) | 522 |
| 17 Jan 2018 | INR | 22.2 | 22.35 | 22.2 | 22.35 | 22.35 | -0.75 (-3.25%) | 300 |
| 16 Jan 2018 | INR | 23.8 | 23.85 | 22.85 | 23.1 | 23.1 | -1.5 (-6.10%) | 3,221 |
| 15 Jan 2018 | INR | 25.65 | 25.65 | 23.6 | 24.6 | 24.6 | +0.25 (+1.03%) | 2,539 |
| 12 Jan 2018 | INR | 24.3 | 25.3 | 24 | 24.35 | 24.35 | +0.35 (+1.46%) | 4,285 |
| 11 Jan 2018 | INR | 23.95 | 25 | 23.05 | 24 | 24 | +0.05 (+0.21%) | 3,760 |
| 10 Jan 2018 | INR | 23 | 25.2 | 22.6 | 23.95 | 23.95 | +0.85 (+3.68%) | 2,515 |
| 8 Jan 2018 | INR | 24.65 | 24.65 | 22.7 | 23.1 | 23.1 | -0.05 (-0.22%) | 3,390 |
| 5 Jan 2018 | INR | 25 | 25.3 | 20.2 | 23.15 | 23.15 | -1.4 (-5.70%) | 4,966 |
| 4 Jan 2018 | INR | 24.9 | 25.3 | 24.25 | 24.55 | 24.55 | +1.55 (+6.74%) | 5,259 |
| 3 Jan 2018 | INR | 22.25 | 24.25 | 22.25 | 23 | 23 | -0.8 (-3.36%) | 2,257 |
| 2 Jan 2018 | INR | 23.9 | 23.9 | 23.8 | 23.8 | 23.8 | -0.1 (-0.42%) | 50 |
| 1 Jan 2018 | INR | 22.1 | 23.9 | 22 | 23.9 | 23.9 | +0.8 (+3.46%) | 4,555 |
| 29 Dec 2017 | INR | 23.1 | 23.1 | 21.4 | 23.1 | 23.1 | +0.15 (+0.65%) | 2,646 |
| 28 Dec 2017 | INR | 23.25 | 23.25 | 22.95 | 22.95 | 22.95 | +0.95 (+4.32%) | 1,866 |
| 27 Dec 2017 | INR | 22.1 | 23.2 | 21.3 | 22 | 22 | -0.5 (-2.22%) | 6,201 |
| 26 Dec 2017 | INR | 22 | 23 | 21.95 | 22.5 | 22.5 | +0.55 (+2.51%) | 5,332 |
| 22 Dec 2017 | INR | 22 | 22 | 21.95 | 21.95 | 21.95 | +1.25 (+6.04%) | 485 |
