| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 7 | 7 | 6.6 | 6.75 | 6.75 | -0.25 (-3.57%) | 209,803 |
| 2 Feb 2018 | INR | 7.08 | 7.26 | 6.44 | 7 | 7 | -0.15 (-2.10%) | 766,766 |
| 1 Feb 2018 | INR | 7.49 | 7.49 | 7.01 | 7.15 | 7.15 | -0.04 (-0.56%) | 272,518 |
| 31 Jan 2018 | INR | 7.2 | 7.3 | 6.9 | 7.19 | 7.19 | +0.04 (+0.56%) | 245,975 |
| 30 Jan 2018 | INR | 7 | 7.6 | 6.9 | 7.15 | 7.15 | +0.17 (+2.44%) | 688,704 |
| 29 Jan 2018 | INR | 7.67 | 7.67 | 6.89 | 6.98 | 6.98 | -0.12 (-1.69%) | 306,145 |
| 25 Jan 2018 | INR | 6.99 | 7.49 | 6.93 | 7.1 | 7.1 | +0.11 (+1.57%) | 292,410 |
| 24 Jan 2018 | INR | 7.15 | 7.15 | 6.88 | 6.99 | 6.99 | +0.38 (+5.75%) | 950,569 |
| 23 Jan 2018 | INR | 6 | 6.61 | 6 | 6.61 | 6.61 | +0.6 (+9.98%) | 420,590 |
| 22 Jan 2018 | INR | 5.99 | 6.1 | 5.9 | 6.01 | 6.01 | +0.02 (+0.33%) | 294,325 |
| 19 Jan 2018 | INR | 6.1 | 6.1 | 5.72 | 5.99 | 5.99 | +0.12 (+2.04%) | 498,192 |
| 18 Jan 2018 | INR | 5.5 | 6.17 | 5.5 | 5.87 | 5.87 | +0.26 (+4.63%) | 556,719 |
| 17 Jan 2018 | INR | 5.88 | 5.88 | 5.4 | 5.61 | 5.61 | -0.04 (-0.71%) | 296,095 |
| 16 Jan 2018 | INR | 5.53 | 6 | 5.31 | 5.65 | 5.65 | -0.09 (-1.57%) | 482,498 |
| 15 Jan 2018 | INR | 5.71 | 5.9 | 5.52 | 5.74 | 5.74 | +0.03 (+0.53%) | 465,250 |
| 12 Jan 2018 | INR | 5.88 | 6.09 | 5.6 | 5.71 | 5.71 | -0.17 (-2.89%) | 523,122 |
| 11 Jan 2018 | INR | 5.7 | 6.24 | 5.6 | 5.88 | 5.88 | +0.2 (+3.52%) | 511,097 |
| 10 Jan 2018 | INR | 5.5 | 5.79 | 5.5 | 5.68 | 5.68 | +0.22 (+4.03%) | 253,309 |
| 8 Jan 2018 | INR | 5.1 | 5.61 | 5.1 | 5.46 | 5.46 | +0.36 (+7.06%) | 566,551 |
| 5 Jan 2018 | INR | 5.2 | 5.5 | 5 | 5.1 | 5.1 | -0.01 (-0.20%) | 223,004 |
| 4 Jan 2018 | INR | 5.2 | 5.2 | 4.91 | 5.11 | 5.11 | +0.18 (+3.65%) | 567,921 |
| 3 Jan 2018 | INR | 4.75 | 5.09 | 4.75 | 4.93 | 4.93 | +0.24 (+5.12%) | 171,793 |
| 2 Jan 2018 | INR | 4.46 | 4.95 | 4.46 | 4.69 | 4.69 | +0.04 (+0.86%) | 255,353 |
| 1 Jan 2018 | INR | 4.99 | 4.99 | 4.55 | 4.65 | 4.65 | -0.19 (-3.93%) | 98,635 |
| 29 Dec 2017 | INR | 4.98 | 4.99 | 4.8 | 4.84 | 4.84 | -0.14 (-2.81%) | 254,571 |
| 28 Dec 2017 | INR | 4.94 | 5.09 | 4.82 | 4.98 | 4.98 | +0.09 (+1.84%) | 69,825 |
| 27 Dec 2017 | INR | 5.1 | 5.1 | 4.85 | 4.89 | 4.89 | +0.01 (+0.20%) | 156,579 |
| 26 Dec 2017 | INR | 4.81 | 5.16 | 4.75 | 4.88 | 4.88 | +0.07 (+1.46%) | 122,207 |
| 22 Dec 2017 | INR | 4.8 | 4.95 | 4.7 | 4.81 | 4.81 | -0.05 (-1.03%) | 35,959 |
| 21 Dec 2017 | INR | 5.3 | 5.3 | 4.8 | 4.86 | 4.86 | -0.13 (-2.61%) | 392,604 |
