| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | INR | 29 | 29.3 | 28.1 | 28.95 | 28.95 | +0.7 (+2.48%) | 98,953 |
| 19 Jan 2018 | INR | 28.05 | 29.9 | 27.35 | 28.25 | 28.25 | -0.3 (-1.05%) | 143,291 |
| 18 Jan 2018 | INR | 31.1 | 31.3 | 28.15 | 28.55 | 28.55 | -2 (-6.55%) | 195,632 |
| 17 Jan 2018 | INR | 29.9 | 31.7 | 28.1 | 30.55 | 30.55 | +1.1 (+3.74%) | 234,725 |
| 16 Jan 2018 | INR | 31.45 | 31.45 | 29.25 | 29.45 | 29.45 | -1.9 (-6.06%) | 210,420 |
| 15 Jan 2018 | INR | 32.85 | 32.9 | 30.9 | 31.35 | 31.35 | -1.1 (-3.39%) | 164,281 |
| 12 Jan 2018 | INR | 33.4 | 34.3 | 31.5 | 32.45 | 32.45 | -0.35 (-1.07%) | 451,256 |
| 11 Jan 2018 | INR | 31.9 | 34.85 | 31.6 | 32.8 | 32.8 | +0.7 (+2.18%) | 792,545 |
| 10 Jan 2018 | INR | 33.2 | 35.1 | 31.75 | 32.1 | 32.1 | -1 (-3.02%) | 1,231,943 |
| 9 Jan 2018 | INR | 27.85 | 33.3 | 27.7 | 33.1 | 33.1 | +5.35 (+19.28%) | 2,040,430 |
| 8 Jan 2018 | INR | 27.65 | 28.3 | 27.5 | 27.75 | 27.75 | +0.25 (+0.91%) | 156,483 |
| 5 Jan 2018 | INR | 26.95 | 28.75 | 26.95 | 27.5 | 27.5 | +0.65 (+2.42%) | 156,893 |
| 4 Jan 2018 | INR | 27.1 | 27.45 | 26.6 | 26.85 | 26.85 | 0.0 (0.0%) | 67,447 |
| 3 Jan 2018 | INR | 26.5 | 28.15 | 26.4 | 26.85 | 26.85 | +0.6 (+2.29%) | 264,082 |
| 2 Jan 2018 | INR | 27.1 | 27.85 | 26 | 26.25 | 26.25 | -0.9 (-3.31%) | 117,184 |
| 1 Jan 2018 | INR | 27 | 28.7 | 26.5 | 27.15 | 27.15 | -0.15 (-0.55%) | 228,687 |
| 29 Dec 2017 | INR | 27.2 | 28.8 | 26.95 | 27.3 | 27.3 | +0.25 (+0.92%) | 237,883 |
| 28 Dec 2017 | INR | 26.8 | 27.95 | 26.7 | 27.05 | 27.05 | +0.35 (+1.31%) | 172,650 |
| 27 Dec 2017 | INR | 28.55 | 28.55 | 26.5 | 26.7 | 26.7 | -1.85 (-6.48%) | 277,779 |
| 26 Dec 2017 | INR | 26.45 | 29.3 | 26 | 28.55 | 28.55 | +2.1 (+7.94%) | 609,750 |
| 22 Dec 2017 | INR | 28 | 28 | 26 | 26.45 | 26.45 | -1.15 (-4.17%) | 467,224 |
| 21 Dec 2017 | INR | 23.25 | 27.6 | 23.25 | 27.6 | 27.6 | +4.6 (+20.00%) | 1,358,307 |
| 20 Dec 2017 | INR | 22.1 | 23.55 | 22 | 23 | 23 | +0.8 (+3.60%) | 117,866 |
| 19 Dec 2017 | INR | 21.8 | 22.4 | 21.6 | 22.2 | 22.2 | +0.55 (+2.54%) | 66,469 |
| 18 Dec 2017 | INR | 22.2 | 22.2 | 20.2 | 21.65 | 21.65 | -0.75 (-3.35%) | 71,932 |
| 15 Dec 2017 | INR | 22.3 | 22.75 | 22.3 | 22.4 | 22.4 | +0.1 (+0.45%) | 28,071 |
| 14 Dec 2017 | INR | 22.15 | 23 | 21.9 | 22.3 | 22.3 | +0.45 (+2.06%) | 167,207 |
| 13 Dec 2017 | INR | 22.75 | 22.75 | 21.6 | 21.85 | 21.85 | -1.15 (-5.00%) | 57,638 |
| 12 Dec 2017 | INR | 23.35 | 23.35 | 22.85 | 23 | 23 | -0.15 (-0.65%) | 21,302 |
| 11 Dec 2017 | INR | 23.2 | 23.35 | 22.65 | 23.15 | 23.15 | +0.05 (+0.22%) | 17,260 |
