| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | INR | 7.5 | 7.5 | 7.35 | 7.35 | 7.35 | -0.35 (-4.55%) | 35,901 |
| 1 Feb 2018 | INR | 7.4 | 7.75 | 7.25 | 7.7 | 7.7 | +0.15 (+1.99%) | 24,384 |
| 31 Jan 2018 | INR | 7.75 | 7.8 | 7.5 | 7.55 | 7.55 | -0.05 (-0.66%) | 60,252 |
| 30 Jan 2018 | INR | 7.95 | 7.95 | 7.4 | 7.6 | 7.6 | 0.0 (0.0%) | 67,224 |
| 29 Jan 2018 | INR | 7.5 | 7.75 | 7.35 | 7.6 | 7.6 | +0.1 (+1.33%) | 25,486 |
| 25 Jan 2018 | INR | 7.35 | 7.65 | 7.1 | 7.5 | 7.5 | +0.05 (+0.67%) | 36,213 |
| 24 Jan 2018 | INR | 7.9 | 7.9 | 7.35 | 7.45 | 7.45 | -0.1 (-1.32%) | 30,200 |
| 23 Jan 2018 | INR | 7.45 | 7.75 | 7.4 | 7.55 | 7.55 | -0.05 (-0.66%) | 45,214 |
| 22 Jan 2018 | INR | 8 | 8 | 7.4 | 7.6 | 7.6 | -0.15 (-1.94%) | 135,527 |
| 19 Jan 2018 | INR | 8.4 | 8.4 | 7.65 | 7.75 | 7.75 | -0.3 (-3.73%) | 161,308 |
| 18 Jan 2018 | INR | 8.5 | 8.5 | 7.95 | 8.05 | 8.05 | -0.25 (-3.01%) | 76,875 |
| 17 Jan 2018 | INR | 8.65 | 8.65 | 8.1 | 8.3 | 8.3 | -0.2 (-2.35%) | 36,861 |
| 16 Jan 2018 | INR | 8.65 | 8.65 | 8.4 | 8.5 | 8.5 | -0.15 (-1.73%) | 72,262 |
| 15 Jan 2018 | INR | 9.1 | 9.1 | 8.5 | 8.65 | 8.65 | -0.25 (-2.81%) | 61,334 |
| 12 Jan 2018 | INR | 8.9 | 9.35 | 8.85 | 8.9 | 8.9 | -0.25 (-2.73%) | 87,534 |
| 11 Jan 2018 | INR | 9.2 | 9.5 | 8.9 | 9.15 | 9.15 | -0.2 (-2.14%) | 112,999 |
| 10 Jan 2018 | INR | 9.9 | 9.9 | 9.25 | 9.35 | 9.35 | -0.2 (-2.09%) | 69,845 |
| 9 Jan 2018 | INR | 9.65 | 9.9 | 9.25 | 9.55 | 9.55 | -0.05 (-0.52%) | 107,761 |
| 8 Jan 2018 | INR | 9.85 | 9.85 | 9.3 | 9.6 | 9.6 | +0.2 (+2.13%) | 198,285 |
| 5 Jan 2018 | INR | 9.2 | 9.6 | 9.2 | 9.4 | 9.4 | +0.25 (+2.73%) | 129,751 |
| 4 Jan 2018 | INR | 8.5 | 9.15 | 8.35 | 9.15 | 9.15 | +0.4 (+4.57%) | 125,201 |
| 3 Jan 2018 | INR | 8.6 | 9 | 8.55 | 8.75 | 8.75 | -0.2 (-2.23%) | 153,975 |
| 2 Jan 2018 | INR | 9.6 | 9.6 | 8.9 | 8.95 | 8.95 | -0.3 (-3.24%) | 180,678 |
| 1 Jan 2018 | INR | 9.7 | 9.7 | 9.2 | 9.25 | 9.25 | -0.35 (-3.65%) | 337,654 |
| 29 Dec 2017 | INR | 10.2 | 10.3 | 9.4 | 9.6 | 9.6 | -0.25 (-2.54%) | 922,783 |
| 28 Dec 2017 | INR | 9.8 | 9.85 | 9.75 | 9.85 | 9.85 | +0.45 (+4.79%) | 255,357 |
| 27 Dec 2017 | INR | 9 | 9.4 | 9 | 9.4 | 9.4 | +0.85 (+9.94%) | 301,058 |
| 26 Dec 2017 | INR | 8 | 8.55 | 8 | 8.55 | 8.55 | +0.75 (+9.62%) | 298,507 |
| 22 Dec 2017 | INR | 7.7 | 7.95 | 7.35 | 7.8 | 7.8 | +0.3 (+4%) | 217,628 |
| 21 Dec 2017 | INR | 7.15 | 7.5 | 6.95 | 7.5 | 7.5 | +0.45 (+6.38%) | 314,710 |
