| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 24.2 | 24.5 | 23 | 23.55 | 23.55 | -0.25 (-1.05%) | 1,761 |
| 2 Feb 2018 | INR | 24.15 | 24.15 | 23 | 23.8 | 23.8 | -0.2 (-0.83%) | 1,390 |
| 1 Feb 2018 | INR | 24 | 24 | 22.25 | 24 | 24 | +0.8 (+3.45%) | 3,041 |
| 31 Jan 2018 | INR | 22.15 | 23.2 | 21.1 | 23.2 | 23.2 | +1 (+4.50%) | 3,280 |
| 30 Jan 2018 | INR | 22.25 | 22.25 | 21.6 | 22.2 | 22.2 | +0.55 (+2.54%) | 1,952 |
| 29 Jan 2018 | INR | 22 | 22 | 21.5 | 21.65 | 21.65 | +0.15 (+0.70%) | 1,405 |
| 25 Jan 2018 | INR | 21.85 | 21.85 | 21.5 | 21.5 | 21.5 | +0.5 (+2.38%) | 6,200 |
| 24 Jan 2018 | INR | 21.2 | 21.2 | 21 | 21 | 21 | +0.1 (+0.48%) | 1,275 |
| 23 Jan 2018 | INR | 21.5 | 21.5 | 20.9 | 20.9 | 20.9 | -0.35 (-1.65%) | 1,530 |
| 22 Jan 2018 | INR | 22.75 | 22.75 | 21.25 | 21.25 | 21.25 | -1.05 (-4.71%) | 1,410 |
| 19 Jan 2018 | INR | 22.85 | 23.15 | 21.5 | 22.3 | 22.3 | -0.15 (-0.67%) | 4,258 |
| 18 Jan 2018 | INR | 23.25 | 23.4 | 22 | 22.45 | 22.45 | -0.45 (-1.97%) | 2,800 |
| 17 Jan 2018 | INR | 23.4 | 23.4 | 22.9 | 22.9 | 22.9 | -0.05 (-0.22%) | 1,600 |
| 16 Jan 2018 | INR | 22.85 | 23 | 22.8 | 22.95 | 22.95 | +0.2 (+0.88%) | 2,913 |
| 15 Jan 2018 | INR | 22.25 | 22.75 | 22.25 | 22.75 | 22.75 | +0.75 (+3.41%) | 3,040 |
| 12 Jan 2018 | INR | 22 | 22.7 | 22 | 22 | 22 | +0.05 (+0.23%) | 1,710 |
| 11 Jan 2018 | INR | 22.5 | 22.5 | 21.95 | 21.95 | 21.95 | -0.55 (-2.44%) | 3,260 |
| 10 Jan 2018 | INR | 22.8 | 22.95 | 22 | 22.5 | 22.5 | -0.25 (-1.10%) | 1,680 |
| 8 Jan 2018 | INR | 23.75 | 23.75 | 22.65 | 22.75 | 22.75 | -1 (-4.21%) | 3,572 |
| 5 Jan 2018 | INR | 23.75 | 23.75 | 23.15 | 23.75 | 23.75 | 0.0 (0.0%) | 1,870 |
| 4 Jan 2018 | INR | 24.35 | 24.35 | 23.7 | 23.75 | 23.75 | -0.75 (-3.06%) | 4,315 |
| 3 Jan 2018 | INR | 24.85 | 24.85 | 24 | 24.5 | 24.5 | -0.2 (-0.81%) | 1,470 |
| 2 Jan 2018 | INR | 25.8 | 25.85 | 24.5 | 24.7 | 24.7 | -0.8 (-3.14%) | 1,426 |
| 1 Jan 2018 | INR | 26.65 | 26.7 | 25.5 | 25.5 | 25.5 | -0.9 (-3.41%) | 1,418 |
| 29 Dec 2017 | INR | 26.5 | 26.5 | 26.4 | 26.4 | 26.4 | +0.55 (+2.13%) | 3,494 |
| 28 Dec 2017 | INR | 25.9 | 25.9 | 25 | 25.85 | 25.85 | +0.35 (+1.37%) | 2,629 |
| 27 Dec 2017 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | +0.6 (+2.41%) | 500 |
| 26 Dec 2017 | INR | 25 | 25 | 24.9 | 24.9 | 24.9 | +0.1 (+0.40%) | 2,300 |
| 22 Dec 2017 | INR | 24.85 | 24.85 | 24.8 | 24.8 | 24.8 | +0.3 (+1.22%) | 3,750 |
| 21 Dec 2017 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | -1.25 (-4.85%) | 325 |
