| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 20 | 21.7 | 18.9 | 21.5 | 21.5 | +1.5 (+7.50%) | 14,652 |
| 2 Feb 2018 | INR | 21.9 | 21.9 | 19.75 | 20 | 20 | -2 (-9.09%) | 22,572 |
| 1 Feb 2018 | INR | 22.15 | 22.15 | 21.65 | 22 | 22 | -0.55 (-2.44%) | 785 |
| 31 Jan 2018 | INR | 22.85 | 23.3 | 22.4 | 22.55 | 22.55 | +0.45 (+2.04%) | 33,504 |
| 30 Jan 2018 | INR | 22.95 | 22.95 | 22 | 22.1 | 22.1 | -0.35 (-1.56%) | 3,567 |
| 29 Jan 2018 | INR | 23.4 | 23.4 | 22 | 22.45 | 22.45 | -0.55 (-2.39%) | 10,731 |
| 25 Jan 2018 | INR | 23.15 | 23.15 | 22.4 | 23 | 23 | +0.25 (+1.10%) | 2,100 |
| 24 Jan 2018 | INR | 22.7 | 23.2 | 22.45 | 22.75 | 22.75 | 0.0 (0.0%) | 9,032 |
| 23 Jan 2018 | INR | 22.9 | 23 | 22.6 | 22.75 | 22.75 | -0.3 (-1.30%) | 4,175 |
| 22 Jan 2018 | INR | 24 | 24 | 22.85 | 23.05 | 23.05 | -0.2 (-0.86%) | 2,695 |
| 19 Jan 2018 | INR | 22.85 | 23.7 | 22.85 | 23.25 | 23.25 | +0.25 (+1.09%) | 7,894 |
| 18 Jan 2018 | INR | 24.15 | 24.55 | 23 | 23 | 23 | -1.25 (-5.15%) | 17,767 |
| 17 Jan 2018 | INR | 24.1 | 24.85 | 24 | 24.25 | 24.25 | -0.75 (-3%) | 14,465 |
| 16 Jan 2018 | INR | 24.85 | 25.6 | 24.85 | 25 | 25 | -0.35 (-1.38%) | 2,464 |
| 15 Jan 2018 | INR | 25.5 | 25.9 | 25.1 | 25.35 | 25.35 | -0.2 (-0.78%) | 5,273 |
| 12 Jan 2018 | INR | 26.15 | 26.15 | 25.3 | 25.55 | 25.55 | +0.05 (+0.20%) | 7,240 |
| 11 Jan 2018 | INR | 25.55 | 26.15 | 25.35 | 25.5 | 25.5 | -0.35 (-1.35%) | 3,167 |
| 10 Jan 2018 | INR | 26.5 | 26.5 | 25.55 | 25.85 | 25.85 | -0.9 (-3.36%) | 14,088 |
| 8 Jan 2018 | INR | 26.5 | 27.1 | 26.2 | 26.75 | 26.75 | -0.35 (-1.29%) | 8,771 |
| 5 Jan 2018 | INR | 26.15 | 27.35 | 26.15 | 27.1 | 27.1 | +0.4 (+1.50%) | 10,384 |
| 4 Jan 2018 | INR | 26.95 | 26.95 | 26.15 | 26.7 | 26.7 | +0.55 (+2.10%) | 6,660 |
| 3 Jan 2018 | INR | 26.75 | 26.75 | 26 | 26.15 | 26.15 | -0.05 (-0.19%) | 5,550 |
| 2 Jan 2018 | INR | 26.15 | 27 | 25.6 | 26.2 | 26.2 | +0.55 (+2.14%) | 24,983 |
| 1 Jan 2018 | INR | 26.25 | 26.55 | 25.3 | 25.65 | 25.65 | -0.05 (-0.19%) | 29,292 |
| 29 Dec 2017 | INR | 23.3 | 26.2 | 23.3 | 25.7 | 25.7 | +0.25 (+0.98%) | 6,191 |
| 28 Dec 2017 | INR | 25 | 26.55 | 25 | 25.45 | 25.45 | -0.7 (-2.68%) | 3,545 |
| 27 Dec 2017 | INR | 25.5 | 26.9 | 24.5 | 26.15 | 26.15 | +1.1 (+4.39%) | 29,116 |
| 26 Dec 2017 | INR | 26.2 | 26.2 | 24.6 | 25.05 | 25.05 | 0.0 (0.0%) | 19,768 |
| 22 Dec 2017 | INR | 24.7 | 25.3 | 24.5 | 25.05 | 25.05 | -0.1 (-0.40%) | 5,028 |
| 21 Dec 2017 | INR | 26.65 | 26.65 | 24.65 | 25.15 | 25.15 | -1.05 (-4.01%) | 10,629 |
