| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 23.25 | 23.5 | 22.4 | 23 | 23 | -1.8 (-7.26%) | 2,348,465 |
| 5 Feb 2018 | INR | 25 | 25.35 | 23.85 | 24.8 | 24.8 | -0.55 (-2.17%) | 2,117,875 |
| 2 Feb 2018 | INR | 27.7 | 27.8 | 25.15 | 25.35 | 25.35 | -2.85 (-10.11%) | 2,340,029 |
| 1 Feb 2018 | INR | 28.5 | 28.75 | 27.1 | 28.2 | 28.2 | -0.3 (-1.05%) | 1,968,517 |
| 31 Jan 2018 | INR | 28.65 | 29.05 | 27.95 | 28.5 | 28.5 | -0.25 (-0.87%) | 1,443,819 |
| 30 Jan 2018 | INR | 28.6 | 29.2 | 28.2 | 28.75 | 28.75 | +0.2 (+0.70%) | 1,270,577 |
| 29 Jan 2018 | INR | 30.65 | 31.1 | 28.45 | 28.55 | 28.55 | -2.2 (-7.15%) | 1,423,584 |
| 25 Jan 2018 | INR | 31.5 | 31.7 | 30.6 | 30.75 | 30.75 | -0.65 (-2.07%) | 1,035,303 |
| 24 Jan 2018 | INR | 30.9 | 31.7 | 30.15 | 31.4 | 31.4 | +0.5 (+1.62%) | 2,693,553 |
| 23 Jan 2018 | INR | 31 | 31.6 | 30.5 | 30.9 | 30.9 | -0.05 (-0.16%) | 2,845,063 |
| 22 Jan 2018 | INR | 30.6 | 31.55 | 30.55 | 30.95 | 30.95 | +0.75 (+2.48%) | 2,554,498 |
| 19 Jan 2018 | INR | 30 | 30.75 | 29.3 | 30.2 | 30.2 | +0.2 (+0.67%) | 2,579,747 |
| 18 Jan 2018 | INR | 31.9 | 32.3 | 29.15 | 30 | 30 | -1.75 (-5.51%) | 3,764,948 |
| 17 Jan 2018 | INR | 31.35 | 32 | 30.05 | 31.75 | 31.75 | +0.5 (+1.60%) | 3,610,136 |
| 16 Jan 2018 | INR | 32.8 | 33 | 30.7 | 31.25 | 31.25 | -1.45 (-4.43%) | 5,267,368 |
| 15 Jan 2018 | INR | 32.6 | 34.55 | 32.3 | 32.7 | 32.7 | +0.3 (+0.93%) | 4,860,440 |
| 12 Jan 2018 | INR | 32.55 | 34.25 | 32.1 | 32.4 | 32.4 | +0.25 (+0.78%) | 6,775,012 |
| 11 Jan 2018 | INR | 30.65 | 32.5 | 30.6 | 32.15 | 32.15 | +1.75 (+5.76%) | 6,098,500 |
| 10 Jan 2018 | INR | 30.25 | 31.05 | 29.85 | 30.4 | 30.4 | -0.65 (-2.09%) | 2,656,229 |
| 8 Jan 2018 | INR | 31.2 | 31.9 | 30.5 | 31.05 | 31.05 | +0.45 (+1.47%) | 2,338,547 |
| 5 Jan 2018 | INR | 29.4 | 31.8 | 29.1 | 30.6 | 30.6 | +1.4 (+4.79%) | 5,337,160 |
| 4 Jan 2018 | INR | 29.4 | 29.6 | 28.8 | 29.2 | 29.2 | 0.0 (0.0%) | 2,491,397 |
| 3 Jan 2018 | INR | 28.9 | 29.45 | 28.35 | 29.2 | 29.2 | +0.45 (+1.57%) | 3,400,671 |
| 2 Jan 2018 | INR | 30.5 | 30.8 | 28.2 | 28.75 | 28.75 | -1.55 (-5.12%) | 3,384,553 |
| 1 Jan 2018 | INR | 30.8 | 31.75 | 29.95 | 30.3 | 30.3 | -0.6 (-1.94%) | 4,643,213 |
| 29 Dec 2017 | INR | 29.3 | 33.25 | 29.3 | 30.9 | 30.9 | +2.3 (+8.04%) | 8,606,116 |
| 28 Dec 2017 | INR | 27.75 | 29.4 | 27.75 | 28.6 | 28.6 | +0.85 (+3.06%) | 3,113,378 |
| 27 Dec 2017 | INR | 28 | 29.5 | 27.45 | 27.75 | 27.75 | +0.05 (+0.18%) | 4,765,272 |
| 26 Dec 2017 | INR | 27.25 | 28.25 | 26.85 | 27.7 | 27.7 | +0.45 (+1.65%) | 2,946,202 |
| 22 Dec 2017 | INR | 28.5 | 29.05 | 26.75 | 27.25 | 27.25 | -1.5 (-5.22%) | 4,254,934 |
