| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 22 | 22 | 22 | 22 | 22 | +0.5 (+2.33%) | 250 |
| 6 Feb 2018 | INR | 22.9 | 22.9 | 21.5 | 21.5 | 21.5 | -1.1 (-4.87%) | 110 |
| 5 Feb 2018 | INR | 22 | 22.6 | 22 | 22.6 | 22.6 | -0.75 (-3.21%) | 816 |
| 2 Feb 2018 | INR | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | +0.2 (+0.86%) | 0 |
| 1 Feb 2018 | INR | 22 | 23.35 | 22 | 23.15 | 23.15 | +0.65 (+2.89%) | 361 |
| 31 Jan 2018 | INR | 22 | 22.5 | 22 | 22.5 | 22.5 | -0.3 (-1.32%) | 2,124 |
| 30 Jan 2018 | INR | 22.8 | 22.8 | 21.8 | 22.8 | 22.8 | -0.1 (-0.44%) | 535 |
| 29 Jan 2018 | INR | 22.95 | 22.95 | 21.85 | 22.9 | 22.9 | -0.1 (-0.43%) | 2,628 |
| 25 Jan 2018 | INR | 23.25 | 23.25 | 22.2 | 23 | 23 | -0.35 (-1.50%) | 2,206 |
| 24 Jan 2018 | INR | 23.4 | 23.4 | 22.2 | 23.35 | 23.35 | +0.55 (+2.41%) | 324 |
| 23 Jan 2018 | INR | 23.5 | 23.5 | 22.4 | 22.8 | 22.8 | -0.5 (-2.15%) | 3,854 |
| 22 Jan 2018 | INR | 23.95 | 23.95 | 22.5 | 23.3 | 23.3 | -0.15 (-0.64%) | 1,906 |
| 19 Jan 2018 | INR | 22.6 | 23.6 | 22.3 | 23.45 | 23.45 | +0.35 (+1.52%) | 2,160 |
| 18 Jan 2018 | INR | 23.3 | 24.25 | 23.05 | 23.1 | 23.1 | -0.6 (-2.53%) | 3,902 |
| 17 Jan 2018 | INR | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | -0.85 (-3.46%) | 250 |
| 16 Jan 2018 | INR | 24.15 | 24.9 | 24.05 | 24.55 | 24.55 | -0.3 (-1.21%) | 6,220 |
| 15 Jan 2018 | INR | 25 | 25.4 | 24.8 | 24.85 | 24.85 | -1.05 (-4.05%) | 1,594 |
| 12 Jan 2018 | INR | 25.7 | 25.9 | 24.6 | 25.9 | 25.9 | +0.85 (+3.39%) | 4,635 |
| 11 Jan 2018 | INR | 24.8 | 25.1 | 24.8 | 25.05 | 25.05 | 0.0 (0.0%) | 2,600 |
| 10 Jan 2018 | INR | 25.95 | 25.95 | 25.05 | 25.05 | 25.05 | -0.3 (-1.18%) | 4,602 |
| 8 Jan 2018 | INR | 25.7 | 26.45 | 25.3 | 25.35 | 25.35 | -0.25 (-0.98%) | 3,662 |
| 5 Jan 2018 | INR | 25.35 | 26.9 | 25.35 | 25.6 | 25.6 | -0.7 (-2.66%) | 1,290 |
| 4 Jan 2018 | INR | 26.8 | 27.3 | 25.55 | 26.3 | 26.3 | +0.3 (+1.15%) | 12,908 |
| 3 Jan 2018 | INR | 25.6 | 26.05 | 24.15 | 26 | 26 | +1.15 (+4.63%) | 24,033 |
| 2 Jan 2018 | INR | 24 | 25 | 24 | 24.85 | 24.85 | +0.15 (+0.61%) | 5,797 |
| 1 Jan 2018 | INR | 24.6 | 25 | 24.5 | 24.7 | 24.7 | -1.05 (-4.08%) | 6,588 |
| 29 Dec 2017 | INR | 25.3 | 26.35 | 24.65 | 25.75 | 25.75 | +0.65 (+2.59%) | 8,988 |
| 28 Dec 2017 | INR | 25.7 | 25.7 | 24.05 | 25.1 | 25.1 | +0.5 (+2.03%) | 2,101 |
| 27 Dec 2017 | INR | 26.05 | 26.1 | 24.5 | 24.6 | 24.6 | -0.3 (-1.20%) | 400 |
| 26 Dec 2017 | INR | 23.9 | 24.9 | 23.9 | 24.9 | 24.9 | +1.15 (+4.84%) | 2,154 |
