| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 10.35 | 10.35 | 9.6 | 9.6 | 9.6 | -0.45 (-4.48%) | 175,355 |
| 5 Feb 2018 | INR | 9.75 | 10.2 | 9.75 | 10.05 | 10.05 | -0.15 (-1.47%) | 190,037 |
| 2 Feb 2018 | INR | 10.5 | 10.8 | 10.05 | 10.2 | 10.2 | -0.3 (-2.86%) | 441,889 |
| 1 Feb 2018 | INR | 10.65 | 10.95 | 10.5 | 10.5 | 10.5 | -0.15 (-1.41%) | 176,841 |
| 31 Jan 2018 | INR | 10.95 | 11.1 | 10.35 | 10.65 | 10.65 | -0.15 (-1.39%) | 117,795 |
| 30 Jan 2018 | INR | 11.1 | 11.25 | 10.5 | 10.8 | 10.8 | -0.15 (-1.37%) | 255,160 |
| 29 Jan 2018 | INR | 11.4 | 11.55 | 10.8 | 10.95 | 10.95 | -0.3 (-2.67%) | 250,478 |
| 25 Jan 2018 | INR | 11.25 | 11.55 | 11.1 | 11.25 | 11.25 | -0.3 (-2.60%) | 120,623 |
| 24 Jan 2018 | INR | 11.55 | 11.7 | 10.95 | 11.55 | 11.55 | +0.15 (+1.32%) | 117,506 |
| 23 Jan 2018 | INR | 12 | 12 | 11.25 | 11.4 | 11.4 | -0.3 (-2.56%) | 193,698 |
| 22 Jan 2018 | INR | 11.7 | 12 | 11.4 | 11.7 | 11.7 | -0.3 (-2.50%) | 112,259 |
| 19 Jan 2018 | INR | 12 | 12.3 | 11.7 | 12 | 12 | -0.3 (-2.44%) | 208,863 |
| 18 Jan 2018 | INR | 12.15 | 13.2 | 12.15 | 12.3 | 12.3 | -0.45 (-3.53%) | 228,366 |
| 17 Jan 2018 | INR | 13.2 | 13.2 | 12.75 | 12.75 | 12.75 | -0.6 (-4.49%) | 122,480 |
| 16 Jan 2018 | INR | 13.95 | 13.95 | 13.35 | 13.35 | 13.35 | -0.6 (-4.30%) | 134,933 |
| 15 Jan 2018 | INR | 13.8 | 14.25 | 13.2 | 13.95 | 13.95 | +0.15 (+1.09%) | 245,520 |
| 12 Jan 2018 | INR | 15 | 15 | 13.8 | 13.8 | 13.8 | -0.6 (-4.17%) | 461,158 |
| 11 Jan 2018 | INR | 13.8 | 14.4 | 13.8 | 14.4 | 14.4 | +0.6 (+4.35%) | 216,920 |
| 10 Jan 2018 | INR | 13.8 | 13.8 | 13.05 | 13.8 | 13.8 | +0.6 (+4.55%) | 250,010 |
| 9 Jan 2018 | INR | 13.2 | 13.2 | 12.15 | 13.2 | 13.2 | +0.6 (+4.76%) | 252,203 |
| 8 Jan 2018 | INR | 12.15 | 12.6 | 11.7 | 12.6 | 12.6 | +0.6 (+5%) | 443,332 |
| 5 Jan 2018 | INR | 12 | 12.15 | 11.55 | 12 | 12 | +0.15 (+1.27%) | 186,844 |
| 4 Jan 2018 | INR | 11.7 | 12.15 | 11.7 | 11.85 | 11.85 | +0.15 (+1.28%) | 141,010 |
| 3 Jan 2018 | INR | 11.7 | 11.7 | 11.25 | 11.7 | 11.7 | +0.45 (+4%) | 165,915 |
| 2 Jan 2018 | INR | 11.55 | 12.15 | 11.25 | 11.25 | 11.25 | -0.45 (-3.85%) | 475,073 |
| 1 Jan 2018 | INR | 12.15 | 12.15 | 11.4 | 11.7 | 11.7 | -0.15 (-1.27%) | 262,167 |
| 29 Dec 2017 | INR | 11.55 | 12 | 11.4 | 11.85 | 11.85 | 0.0 (0.0%) | 153,659 |
| 28 Dec 2017 | INR | 11.25 | 12 | 11.25 | 11.85 | 11.85 | +0.3 (+2.60%) | 342,075 |
| 27 Dec 2017 | INR | 11.4 | 11.55 | 10.8 | 11.55 | 11.55 | +0.45 (+4.05%) | 412,139 |
| 26 Dec 2017 | INR | 11.7 | 11.7 | 11.1 | 11.1 | 11.1 | -0.3 (-2.63%) | 220,638 |
