| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 18.5 | 19.25 | 18.45 | 18.45 | 18.45 | -0.95 (-4.90%) | 6,574 |
| 5 Feb 2018 | INR | 19.05 | 19.75 | 19 | 19.4 | 19.4 | -0.55 (-2.76%) | 16,297 |
| 2 Feb 2018 | INR | 20.4 | 20.4 | 19.2 | 19.95 | 19.95 | -0.25 (-1.24%) | 18,829 |
| 1 Feb 2018 | INR | 20.4 | 20.85 | 20.15 | 20.2 | 20.2 | -0.5 (-2.42%) | 11,470 |
| 31 Jan 2018 | INR | 20.15 | 21.3 | 20 | 20.7 | 20.7 | +0.35 (+1.72%) | 14,426 |
| 30 Jan 2018 | INR | 20.1 | 20.75 | 20.1 | 20.35 | 20.35 | -0.1 (-0.49%) | 2,162 |
| 29 Jan 2018 | INR | 20.5 | 21.4 | 20 | 20.45 | 20.45 | -0.55 (-2.62%) | 28,237 |
| 25 Jan 2018 | INR | 20.6 | 21.35 | 20.6 | 21 | 21 | +0.35 (+1.69%) | 4,813 |
| 24 Jan 2018 | INR | 21.05 | 21.95 | 20.1 | 20.65 | 20.65 | -0.3 (-1.43%) | 18,212 |
| 23 Jan 2018 | INR | 21.2 | 21.5 | 20.25 | 20.95 | 20.95 | -0.25 (-1.18%) | 9,990 |
| 22 Jan 2018 | INR | 21.45 | 21.45 | 20.5 | 21.2 | 21.2 | +0.55 (+2.66%) | 10,468 |
| 19 Jan 2018 | INR | 20.9 | 20.9 | 20 | 20.65 | 20.65 | -0.25 (-1.20%) | 19,660 |
| 18 Jan 2018 | INR | 21.05 | 21.95 | 20.75 | 20.9 | 20.9 | -0.9 (-4.13%) | 16,185 |
| 17 Jan 2018 | INR | 21.9 | 21.9 | 21.2 | 21.8 | 21.8 | +0.35 (+1.63%) | 6,904 |
| 16 Jan 2018 | INR | 21.7 | 22.1 | 21.3 | 21.45 | 21.45 | -0.9 (-4.03%) | 11,086 |
| 15 Jan 2018 | INR | 22.2 | 22.4 | 22 | 22.35 | 22.35 | +0.35 (+1.59%) | 25,726 |
| 12 Jan 2018 | INR | 22.6 | 22.65 | 22 | 22 | 22 | -0.4 (-1.79%) | 26,763 |
| 11 Jan 2018 | INR | 22.5 | 22.5 | 22 | 22.4 | 22.4 | +0.15 (+0.67%) | 27,714 |
| 10 Jan 2018 | INR | 22 | 22.85 | 22 | 22.25 | 22.25 | -0.3 (-1.33%) | 25,910 |
| 9 Jan 2018 | INR | 22.95 | 22.95 | 22.1 | 22.55 | 22.55 | -0.2 (-0.88%) | 14,837 |
| 8 Jan 2018 | INR | 22.7 | 23 | 22.25 | 22.75 | 22.75 | +0.45 (+2.02%) | 34,316 |
| 5 Jan 2018 | INR | 23 | 23 | 21.55 | 22.3 | 22.3 | -0.05 (-0.22%) | 13,954 |
| 4 Jan 2018 | INR | 23.25 | 23.25 | 22 | 22.35 | 22.35 | -0.25 (-1.11%) | 33,633 |
| 3 Jan 2018 | INR | 22.6 | 23 | 22.3 | 22.6 | 22.6 | +0.4 (+1.80%) | 29,731 |
| 2 Jan 2018 | INR | 23.05 | 23.25 | 22.05 | 22.2 | 22.2 | -0.85 (-3.69%) | 36,945 |
| 1 Jan 2018 | INR | 24.2 | 24.2 | 22.2 | 23.05 | 23.05 | -0.3 (-1.28%) | 54,094 |
| 29 Dec 2017 | INR | 23.45 | 23.5 | 22.65 | 23.35 | 23.35 | +0.95 (+4.24%) | 105,418 |
| 28 Dec 2017 | INR | 22.3 | 22.4 | 22 | 22.4 | 22.4 | +1.05 (+4.92%) | 46,897 |
| 27 Dec 2017 | INR | 20.8 | 21.4 | 20.05 | 21.35 | 21.35 | +0.95 (+4.66%) | 94,702 |
| 26 Dec 2017 | INR | 20.35 | 20.75 | 19 | 20.4 | 20.4 | +0.45 (+2.26%) | 198,264 |
