| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 7.48 | 7.48 | 6.96 | 7.33 | 7.33 | +0.01 (+0.14%) | 80,149 |
| 5 Feb 2018 | INR | 7.31 | 7.85 | 7.23 | 7.32 | 7.32 | -0.29 (-3.81%) | 130,243 |
| 2 Feb 2018 | INR | 8.15 | 8.2 | 7.6 | 7.61 | 7.61 | -0.39 (-4.88%) | 134,391 |
| 1 Feb 2018 | INR | 8.2 | 8.5 | 7.82 | 8 | 8 | -0.18 (-2.20%) | 112,269 |
| 31 Jan 2018 | INR | 8.2 | 8.22 | 8 | 8.18 | 8.18 | +0.1 (+1.24%) | 82,551 |
| 30 Jan 2018 | INR | 8.15 | 8.27 | 8.02 | 8.08 | 8.08 | -0.03 (-0.37%) | 102,891 |
| 29 Jan 2018 | INR | 8.3 | 8.3 | 8.01 | 8.11 | 8.11 | +0.1 (+1.25%) | 71,395 |
| 25 Jan 2018 | INR | 8.24 | 8.48 | 8 | 8.01 | 8.01 | -0.31 (-3.73%) | 110,739 |
| 24 Jan 2018 | INR | 8.3 | 8.69 | 8.24 | 8.32 | 8.32 | -0.18 (-2.12%) | 49,916 |
| 23 Jan 2018 | INR | 8.41 | 8.65 | 8.41 | 8.5 | 8.5 | -0.15 (-1.73%) | 63,371 |
| 22 Jan 2018 | INR | 8.3 | 8.69 | 8.3 | 8.65 | 8.65 | +0.29 (+3.47%) | 52,061 |
| 19 Jan 2018 | INR | 8.5 | 8.69 | 8.15 | 8.36 | 8.36 | -0.11 (-1.30%) | 73,635 |
| 18 Jan 2018 | INR | 8.89 | 8.9 | 8.42 | 8.47 | 8.47 | -0.12 (-1.40%) | 145,071 |
| 17 Jan 2018 | INR | 8.8 | 8.87 | 8.51 | 8.59 | 8.59 | -0.31 (-3.48%) | 69,049 |
| 16 Jan 2018 | INR | 9.1 | 9.5 | 8.84 | 8.9 | 8.9 | -0.4 (-4.30%) | 146,648 |
| 15 Jan 2018 | INR | 9.4 | 9.5 | 9.2 | 9.3 | 9.3 | +0.05 (+0.54%) | 109,251 |
| 12 Jan 2018 | INR | 9.29 | 9.6 | 9.02 | 9.25 | 9.25 | +0.05 (+0.54%) | 254,919 |
| 11 Jan 2018 | INR | 9.25 | 9.39 | 9.03 | 9.2 | 9.2 | -0.05 (-0.54%) | 116,437 |
| 10 Jan 2018 | INR | 9.4 | 9.79 | 9.1 | 9.25 | 9.25 | +0.31 (+3.47%) | 122,984 |
| 8 Jan 2018 | INR | 8.9 | 9.29 | 8.65 | 8.94 | 8.94 | -0.16 (-1.76%) | 129,421 |
| 5 Jan 2018 | INR | 9.55 | 9.55 | 8.9 | 9.1 | 9.1 | -0.17 (-1.83%) | 93,299 |
| 4 Jan 2018 | INR | 9.2 | 9.34 | 9 | 9.27 | 9.27 | +0.37 (+4.16%) | 243,142 |
| 3 Jan 2018 | INR | 8.6 | 8.9 | 8.5 | 8.9 | 8.9 | +0.42 (+4.95%) | 128,571 |
| 2 Jan 2018 | INR | 8.7 | 9 | 8.35 | 8.48 | 8.48 | -0.22 (-2.53%) | 41,679 |
| 1 Jan 2018 | INR | 9.15 | 9.15 | 8.6 | 8.7 | 8.7 | -0.18 (-2.03%) | 94,498 |
| 29 Dec 2017 | INR | 9.09 | 9.09 | 8.6 | 8.88 | 8.88 | +0.14 (+1.60%) | 102,980 |
| 28 Dec 2017 | INR | 9.18 | 9.2 | 8.55 | 8.74 | 8.74 | -0.06 (-0.68%) | 162,736 |
| 27 Dec 2017 | INR | 8.78 | 8.88 | 8.5 | 8.8 | 8.8 | +0.34 (+4.02%) | 141,294 |
| 26 Dec 2017 | INR | 8.25 | 8.48 | 8.06 | 8.46 | 8.46 | +0.38 (+4.70%) | 180,928 |
| 22 Dec 2017 | INR | 8 | 8.24 | 7.95 | 8.08 | 8.08 | -0.08 (-0.98%) | 41,956 |
