| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 22.4 | 23.95 | 22.4 | 22.4 | 22.4 | -1.15 (-4.88%) | 644 |
| 5 Feb 2018 | INR | 21.4 | 23.55 | 21.35 | 23.55 | 23.55 | +1.1 (+4.90%) | 4,263 |
| 2 Feb 2018 | INR | 22.8 | 24.7 | 22.45 | 22.45 | 22.45 | -1.15 (-4.87%) | 1,707 |
| 1 Feb 2018 | INR | 24.75 | 24.75 | 23.6 | 23.6 | 23.6 | 0.0 (0.0%) | 330 |
| 31 Jan 2018 | INR | 23.35 | 24.95 | 23.35 | 23.6 | 23.6 | -0.95 (-3.87%) | 2,941 |
| 30 Jan 2018 | INR | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.2 (-4.66%) | 1 |
| 29 Jan 2018 | INR | 27 | 27.8 | 25.7 | 25.75 | 25.75 | -1.25 (-4.63%) | 2,500 |
| 25 Jan 2018 | INR | 29.15 | 29.15 | 27 | 27 | 27 | -1.25 (-4.42%) | 441 |
| 24 Jan 2018 | INR | 28 | 28.4 | 27 | 28.25 | 28.25 | +0.85 (+3.10%) | 1,179 |
| 23 Jan 2018 | INR | 27.45 | 28.85 | 27.4 | 27.4 | 27.4 | -1.4 (-4.86%) | 1,370 |
| 22 Jan 2018 | INR | 27.95 | 28.85 | 27.1 | 28.8 | 28.8 | +1.3 (+4.73%) | 2,605 |
| 19 Jan 2018 | INR | 28.4 | 28.5 | 26.35 | 27.5 | 27.5 | +0.15 (+0.55%) | 1,623 |
| 18 Jan 2018 | INR | 28.55 | 28.55 | 27.35 | 27.35 | 27.35 | -1.4 (-4.87%) | 1,886 |
| 17 Jan 2018 | INR | 30.9 | 30.9 | 28.55 | 28.75 | 28.75 | -1.3 (-4.33%) | 2,868 |
| 16 Jan 2018 | INR | 31.2 | 31.2 | 28.5 | 30.05 | 30.05 | +0.3 (+1.01%) | 16,159 |
| 15 Jan 2018 | INR | 26.95 | 29.75 | 26.95 | 29.75 | 29.75 | +1.4 (+4.94%) | 24,220 |
| 12 Jan 2018 | INR | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.45 (-4.87%) | 1,331 |
| 11 Jan 2018 | INR | 29.8 | 29.8 | 29.8 | 29.8 | 29.8 | -1.55 (-4.94%) | 319 |
| 10 Jan 2018 | INR | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -3.3 (-9.52%) | 200 |
| 8 Jan 2018 | INR | 38.25 | 38.25 | 34.65 | 34.65 | 34.65 | -1.8 (-4.94%) | 5,765 |
| 5 Jan 2018 | INR | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | +1.7 (+4.89%) | 3,130 |
| 4 Jan 2018 | INR | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | +1.65 (+4.98%) | 4,400 |
| 3 Jan 2018 | INR | 33.1 | 33.1 | 33.1 | 33.1 | 33.1 | +1.55 (+4.91%) | 4,657 |
| 2 Jan 2018 | INR | 31.5 | 31.55 | 31 | 31.55 | 31.55 | +1.5 (+4.99%) | 23,303 |
| 1 Jan 2018 | INR | 30.1 | 30.1 | 29.45 | 30.05 | 30.05 | +2.65 (+9.67%) | 46,737 |
| 29 Dec 2017 | INR | 27.3 | 27.4 | 26.85 | 27.4 | 27.4 | +2.45 (+9.82%) | 15,323 |
| 28 Dec 2017 | INR | 20.45 | 24.95 | 20.45 | 24.95 | 24.95 | +2.25 (+9.91%) | 21,538 |
| 27 Dec 2017 | INR | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | -0.05 (-0.22%) | 48 |
| 26 Dec 2017 | INR | 20.5 | 23 | 20.5 | 22.75 | 22.75 | 0.0 (0.0%) | 2,550 |
| 22 Dec 2017 | INR | 20.1 | 24.5 | 20.1 | 22.75 | 22.75 | +0.45 (+2.02%) | 2,725 |
