| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 19.1 | 20 | 19.1 | 19.4 | 19.4 | -0.7 (-3.48%) | 27,350 |
| 5 Feb 2018 | INR | 20.1 | 20.95 | 20.1 | 20.1 | 20.1 | -1.05 (-4.96%) | 56,535 |
| 2 Feb 2018 | INR | 21.6 | 22.4 | 21.15 | 21.15 | 21.15 | -0.95 (-4.30%) | 16,761 |
| 1 Feb 2018 | INR | 22.9 | 22.9 | 22 | 22.1 | 22.1 | -0.1 (-0.45%) | 13,173 |
| 31 Jan 2018 | INR | 22.85 | 22.95 | 21.8 | 22.2 | 22.2 | -0.65 (-2.84%) | 14,030 |
| 30 Jan 2018 | INR | 23.7 | 23.7 | 22.2 | 22.85 | 22.85 | +0.05 (+0.22%) | 10,471 |
| 29 Jan 2018 | INR | 23.7 | 23.9 | 22.3 | 22.8 | 22.8 | -0.35 (-1.51%) | 10,914 |
| 25 Jan 2018 | INR | 22.5 | 23.9 | 22.15 | 23.15 | 23.15 | -0.15 (-0.64%) | 36,968 |
| 24 Jan 2018 | INR | 22.5 | 23.5 | 22.5 | 23.3 | 23.3 | +0.55 (+2.42%) | 211,122 |
| 23 Jan 2018 | INR | 23.55 | 23.55 | 22.2 | 22.75 | 22.75 | -0.05 (-0.22%) | 30,718 |
| 22 Jan 2018 | INR | 23.8 | 23.8 | 22.25 | 22.8 | 22.8 | -0.6 (-2.56%) | 32,779 |
| 19 Jan 2018 | INR | 24 | 24 | 22.5 | 23.4 | 23.4 | +0.2 (+0.86%) | 13,453 |
| 18 Jan 2018 | INR | 25.4 | 25.4 | 23.05 | 23.2 | 23.2 | -1.05 (-4.33%) | 23,208 |
| 17 Jan 2018 | INR | 22.55 | 24.5 | 22.5 | 24.25 | 24.25 | +0.8 (+3.41%) | 17,454 |
| 16 Jan 2018 | INR | 25 | 25 | 23.45 | 23.45 | 23.45 | -1.2 (-4.87%) | 27,659 |
| 15 Jan 2018 | INR | 24.6 | 24.95 | 23.4 | 24.65 | 24.65 | +0.85 (+3.57%) | 54,066 |
| 12 Jan 2018 | INR | 24.25 | 24.7 | 23.55 | 23.8 | 23.8 | -0.4 (-1.65%) | 22,075 |
| 11 Jan 2018 | INR | 24.55 | 24.9 | 23.25 | 24.2 | 24.2 | +0.4 (+1.68%) | 41,550 |
| 10 Jan 2018 | INR | 24.9 | 24.9 | 23.1 | 23.8 | 23.8 | -0.65 (-2.66%) | 29,100 |
| 8 Jan 2018 | INR | 24.9 | 25 | 22.85 | 24.45 | 24.45 | +0.55 (+2.30%) | 795,935 |
| 5 Jan 2018 | INR | 25 | 25.9 | 23.65 | 23.9 | 23.9 | -0.95 (-3.82%) | 100,777 |
| 4 Jan 2018 | INR | 24.8 | 25.5 | 24.3 | 24.85 | 24.85 | +0.05 (+0.20%) | 60,203 |
| 3 Jan 2018 | INR | 26.5 | 26.5 | 24.6 | 24.8 | 24.8 | -0.45 (-1.78%) | 47,841 |
| 2 Jan 2018 | INR | 24.55 | 26.7 | 24.55 | 25.25 | 25.25 | -0.55 (-2.13%) | 129,791 |
| 1 Jan 2018 | INR | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | -1.35 (-4.97%) | 7,122 |
| 29 Dec 2017 | INR | 28.6 | 28.6 | 27.15 | 27.15 | 27.15 | -1.4 (-4.90%) | 55,930 |
| 28 Dec 2017 | INR | 28.6 | 28.6 | 28 | 28.55 | 28.55 | -0.05 (-0.17%) | 241,581 |
| 27 Dec 2017 | INR | 28.6 | 28.6 | 28.6 | 28.6 | 28.6 | +1.75 (+6.52%) | 57,729 |
| 26 Dec 2017 | INR | 24.5 | 26.85 | 24.5 | 26.85 | 26.85 | +2.4 (+9.82%) | 102,084 |
| 22 Dec 2017 | INR | 23 | 24.75 | 21.65 | 24.45 | 24.45 | +1.95 (+8.67%) | 134,053 |
