| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2018 | INR | 12.1 | 13.68 | 12.1 | 12.8 | 12.8 | +0.28 (+2.24%) | 6,291 |
| 25 Jan 2018 | INR | 12.53 | 13.46 | 12.52 | 12.52 | 12.52 | +0.01 (+0.08%) | 2,082 |
| 24 Jan 2018 | INR | 13 | 14.47 | 12.51 | 12.51 | 12.51 | -0.81 (-6.08%) | 17,738 |
| 23 Jan 2018 | INR | 13.4 | 14.36 | 13.3 | 13.32 | 13.32 | +0.07 (+0.53%) | 6,323 |
| 22 Jan 2018 | INR | 14.6 | 14.6 | 12.7 | 13.25 | 13.25 | -0.44 (-3.21%) | 1,312 |
| 19 Jan 2018 | INR | 13.86 | 13.86 | 13.69 | 13.69 | 13.69 | +0.94 (+7.37%) | 502 |
| 18 Jan 2018 | INR | 13.47 | 13.49 | 12.02 | 12.75 | 12.75 | -1.18 (-8.47%) | 12,241 |
| 17 Jan 2018 | INR | 13.6 | 13.93 | 13.25 | 13.93 | 13.93 | +0.23 (+1.68%) | 500 |
| 16 Jan 2018 | INR | 15 | 15 | 13.64 | 13.7 | 13.7 | -0.48 (-3.39%) | 4,212 |
| 15 Jan 2018 | INR | 13.21 | 15.08 | 13.21 | 14.18 | 14.18 | +0.05 (+0.35%) | 4,376 |
| 12 Jan 2018 | INR | 14.98 | 14.98 | 13.82 | 14.13 | 14.13 | +0.03 (+0.21%) | 3,698 |
| 11 Jan 2018 | INR | 14.5 | 14.75 | 14.02 | 14.1 | 14.1 | +0.03 (+0.21%) | 12,598 |
| 10 Jan 2018 | INR | 15 | 15.34 | 14.05 | 14.07 | 14.07 | -0.5 (-3.43%) | 9,357 |
| 8 Jan 2018 | INR | 14.2 | 15.97 | 14.2 | 14.57 | 14.57 | -1.07 (-6.84%) | 27,027 |
| 5 Jan 2018 | INR | 14.5 | 16 | 14.45 | 15.64 | 15.64 | +1.42 (+9.99%) | 13,116 |
| 4 Jan 2018 | INR | 14.11 | 14.89 | 13.9 | 14.22 | 14.22 | -0.27 (-1.86%) | 10,850 |
| 3 Jan 2018 | INR | 13.6 | 14.6 | 13.6 | 14.49 | 14.49 | -0.1 (-0.69%) | 5,144 |
| 2 Jan 2018 | INR | 14.9 | 15.29 | 13.71 | 14.59 | 14.59 | +0.89 (+6.50%) | 4,229 |
| 1 Jan 2018 | INR | 14.97 | 14.97 | 13.65 | 13.7 | 13.7 | -0.15 (-1.08%) | 2,309 |
| 29 Dec 2017 | INR | 15.99 | 15.99 | 13.8 | 13.85 | 13.85 | -0.15 (-1.07%) | 7,097 |
| 28 Dec 2017 | INR | 14.25 | 14.79 | 13.86 | 14 | 14 | -0.25 (-1.75%) | 21,851 |
| 27 Dec 2017 | INR | 16.96 | 16.96 | 14.01 | 14.25 | 14.25 | +0.11 (+0.78%) | 3,069 |
| 26 Dec 2017 | INR | 16 | 16 | 14.02 | 14.14 | 14.14 | -0.36 (-2.48%) | 9,697 |
| 22 Dec 2017 | INR | 17 | 17 | 14.1 | 14.5 | 14.5 | -0.3 (-2.03%) | 15,223 |
| 21 Dec 2017 | INR | 16 | 16 | 14.45 | 14.8 | 14.8 | -0.17 (-1.14%) | 13,464 |
| 20 Dec 2017 | INR | 16.96 | 16.96 | 14.56 | 14.97 | 14.97 | +0.83 (+5.87%) | 95,063 |
| 19 Dec 2017 | INR | 15.4 | 15.4 | 13.3 | 14.14 | 14.14 | +0.27 (+1.95%) | 11,961 |
| 18 Dec 2017 | INR | 14 | 15 | 13.51 | 13.87 | 13.87 | -0.09 (-0.64%) | 12,223 |
| 15 Dec 2017 | INR | 16.45 | 16.45 | 13.23 | 13.96 | 13.96 | -0.04 (-0.29%) | 36,699 |
| 14 Dec 2017 | INR | 15.2 | 15.7 | 13.6 | 14 | 14 | -0.64 (-4.37%) | 30,772 |
