| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 6.99 | 7 | 6.65 | 6.99 | 6.99 | -0.01 (-0.14%) | 42,734 |
| 5 Feb 2018 | INR | 7 | 7.33 | 6.98 | 7 | 7 | -0.34 (-4.63%) | 21,690 |
| 2 Feb 2018 | INR | 7.16 | 7.64 | 7.16 | 7.34 | 7.34 | -0.18 (-2.39%) | 32,490 |
| 1 Feb 2018 | INR | 7.74 | 7.74 | 7.46 | 7.52 | 7.52 | +0.14 (+1.90%) | 17,019 |
| 31 Jan 2018 | INR | 7.04 | 7.38 | 6.97 | 7.38 | 7.38 | +0.35 (+4.98%) | 47,230 |
| 30 Jan 2018 | INR | 7.15 | 7.43 | 6.97 | 7.03 | 7.03 | -0.3 (-4.09%) | 33,960 |
| 29 Jan 2018 | INR | 7.65 | 7.85 | 7.3 | 7.33 | 7.33 | -0.28 (-3.68%) | 24,625 |
| 25 Jan 2018 | INR | 7.99 | 7.99 | 7.45 | 7.61 | 7.61 | -0.03 (-0.39%) | 34,897 |
| 24 Jan 2018 | INR | 7.82 | 8.17 | 7.55 | 7.64 | 7.64 | -0.17 (-2.18%) | 19,441 |
| 23 Jan 2018 | INR | 8.1 | 8.25 | 7.75 | 7.81 | 7.81 | -0.31 (-3.82%) | 36,507 |
| 22 Jan 2018 | INR | 7.85 | 8.28 | 7.85 | 8.12 | 8.12 | +0.23 (+2.92%) | 43,849 |
| 19 Jan 2018 | INR | 7.81 | 8.25 | 7.78 | 7.89 | 7.89 | -0.29 (-3.55%) | 23,237 |
| 18 Jan 2018 | INR | 8.1 | 8.75 | 8.1 | 8.18 | 8.18 | -0.16 (-1.92%) | 36,883 |
| 17 Jan 2018 | INR | 8.33 | 8.5 | 8.33 | 8.34 | 8.34 | -0.42 (-4.79%) | 103,948 |
| 16 Jan 2018 | INR | 9.39 | 9.45 | 8.72 | 8.76 | 8.76 | -0.41 (-4.47%) | 53,630 |
| 15 Jan 2018 | INR | 9.48 | 9.55 | 9.05 | 9.17 | 9.17 | -0.31 (-3.27%) | 26,086 |
| 12 Jan 2018 | INR | 9.65 | 9.65 | 9.07 | 9.48 | 9.48 | +0.01 (+0.11%) | 62,699 |
| 11 Jan 2018 | INR | 9.2 | 9.63 | 9.02 | 9.47 | 9.47 | +0.27 (+2.93%) | 32,800 |
| 10 Jan 2018 | INR | 8.75 | 9.4 | 8.7 | 9.2 | 9.2 | -0.15 (-1.60%) | 22,322 |
| 8 Jan 2018 | INR | 9.3 | 9.7 | 8.8 | 9.35 | 9.35 | +0.1 (+1.08%) | 89,833 |
| 5 Jan 2018 | INR | 10.19 | 10.19 | 9.23 | 9.25 | 9.25 | -0.46 (-4.74%) | 139,422 |
| 4 Jan 2018 | INR | 9.62 | 10.62 | 9.62 | 9.71 | 9.71 | -0.41 (-4.05%) | 414,485 |
| 3 Jan 2018 | INR | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.53 (-4.98%) | 30,471 |
| 2 Jan 2018 | INR | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.56 (-5.00%) | 49,610 |
| 1 Jan 2018 | INR | 12.34 | 12.39 | 11.21 | 11.21 | 11.21 | -0.59 (-5%) | 210,679 |
| 29 Dec 2017 | INR | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | +0.56 (+4.98%) | 49,476 |
| 28 Dec 2017 | INR | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | +0.53 (+4.95%) | 53,743 |
| 27 Dec 2017 | INR | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | +0.51 (+5.00%) | 85,489 |
| 26 Dec 2017 | INR | 10.2 | 10.2 | 10.1 | 10.2 | 10.2 | +0.48 (+4.94%) | 151,367 |
| 22 Dec 2017 | INR | 9.72 | 9.72 | 9.05 | 9.72 | 9.72 | +0.46 (+4.97%) | 264,015 |
