| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 4.39 | 4.45 | 4.1 | 4.16 | 4.16 | -0.3 (-6.73%) | 348,499 |
| 5 Feb 2018 | INR | 4.5 | 4.69 | 4.4 | 4.46 | 4.46 | -0.2 (-4.29%) | 407,672 |
| 2 Feb 2018 | INR | 4.5 | 4.85 | 4.4 | 4.66 | 4.66 | +0.01 (+0.22%) | 374,011 |
| 1 Feb 2018 | INR | 4.5 | 4.95 | 4.44 | 4.65 | 4.65 | -0.03 (-0.64%) | 170,189 |
| 31 Jan 2018 | INR | 4.77 | 5.1 | 4.41 | 4.68 | 4.68 | -0.11 (-2.30%) | 238,642 |
| 30 Jan 2018 | INR | 4.85 | 4.89 | 4.73 | 4.79 | 4.79 | -0.1 (-2.04%) | 166,901 |
| 29 Jan 2018 | INR | 5.08 | 5.24 | 4.78 | 4.89 | 4.89 | -0.18 (-3.55%) | 128,233 |
| 25 Jan 2018 | INR | 4.98 | 5.15 | 4.74 | 5.07 | 5.07 | +0.18 (+3.68%) | 182,380 |
| 24 Jan 2018 | INR | 4.85 | 4.98 | 4.7 | 4.89 | 4.89 | -0.11 (-2.20%) | 119,370 |
| 23 Jan 2018 | INR | 5.02 | 5.14 | 4.51 | 5 | 5 | -0.03 (-0.60%) | 195,037 |
| 22 Jan 2018 | INR | 5 | 5.1 | 4.9 | 5.03 | 5.03 | +0.09 (+1.82%) | 117,501 |
| 19 Jan 2018 | INR | 5.15 | 5.25 | 4.7 | 4.94 | 4.94 | -0.12 (-2.37%) | 488,361 |
| 18 Jan 2018 | INR | 5.45 | 5.55 | 5 | 5.06 | 5.06 | -0.36 (-6.64%) | 346,448 |
| 17 Jan 2018 | INR | 5.12 | 5.75 | 5.12 | 5.42 | 5.42 | -0.12 (-2.17%) | 244,346 |
| 16 Jan 2018 | INR | 5.8 | 5.8 | 5.15 | 5.54 | 5.54 | -0.17 (-2.98%) | 216,576 |
| 15 Jan 2018 | INR | 5.63 | 5.95 | 5.6 | 5.71 | 5.71 | +0.02 (+0.35%) | 250,974 |
| 12 Jan 2018 | INR | 5.8 | 6.05 | 5.6 | 5.69 | 5.69 | -0.11 (-1.90%) | 389,918 |
| 11 Jan 2018 | INR | 5.98 | 6.1 | 5.68 | 5.8 | 5.8 | -0.13 (-2.19%) | 292,803 |
| 10 Jan 2018 | INR | 6.04 | 6.08 | 5.7 | 5.93 | 5.93 | -0.23 (-3.73%) | 343,013 |
| 8 Jan 2018 | INR | 6.02 | 6.32 | 6.02 | 6.16 | 6.16 | +0.06 (+0.98%) | 462,239 |
| 5 Jan 2018 | INR | 6.29 | 6.29 | 6 | 6.1 | 6.1 | +0.06 (+0.99%) | 536,901 |
| 4 Jan 2018 | INR | 6.29 | 6.3 | 5.95 | 6.04 | 6.04 | -0.06 (-0.98%) | 362,143 |
| 3 Jan 2018 | INR | 6.35 | 6.38 | 6 | 6.1 | 6.1 | -0.05 (-0.81%) | 324,241 |
| 2 Jan 2018 | INR | 6.45 | 6.8 | 6.01 | 6.15 | 6.15 | -0.1 (-1.60%) | 300,312 |
| 1 Jan 2018 | INR | 5.6 | 6.87 | 5.5 | 6.25 | 6.25 | +0.52 (+9.08%) | 1,036,350 |
| 29 Dec 2017 | INR | 5.95 | 6.04 | 5.58 | 5.73 | 5.73 | -0.15 (-2.55%) | 560,707 |
| 28 Dec 2017 | INR | 6.08 | 6.1 | 5.83 | 5.88 | 5.88 | -0.2 (-3.29%) | 397,085 |
| 27 Dec 2017 | INR | 6.3 | 6.3 | 6.05 | 6.08 | 6.08 | -0.08 (-1.30%) | 358,304 |
| 26 Dec 2017 | INR | 6.55 | 6.6 | 5.83 | 6.16 | 6.16 | -0.19 (-2.99%) | 525,688 |
| 22 Dec 2017 | INR | 6.62 | 6.9 | 6.07 | 6.35 | 6.35 | -0.09 (-1.40%) | 1,338,887 |
