| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 20.35 | 22.4 | 20.35 | 20.35 | 20.35 | -1.05 (-4.91%) | 1,796 |
| 2 Feb 2018 | INR | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | -0.05 (-0.23%) | 300 |
| 1 Feb 2018 | INR | 22.9 | 22.9 | 21.45 | 21.45 | 21.45 | -0.45 (-2.05%) | 980 |
| 31 Jan 2018 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | -0.55 (-2.45%) | 200 |
| 30 Jan 2018 | INR | 22.45 | 22.45 | 22.4 | 22.45 | 22.45 | -0.95 (-4.06%) | 1,393 |
| 29 Jan 2018 | INR | 23.5 | 23.55 | 22.75 | 23.4 | 23.4 | +0.95 (+4.23%) | 4,531 |
| 25 Jan 2018 | INR | 22.45 | 22.45 | 21.6 | 22.45 | 22.45 | -0.1 (-0.44%) | 1,250 |
| 24 Jan 2018 | INR | 24.2 | 24.25 | 22.45 | 22.55 | 22.55 | -0.95 (-4.04%) | 1,080 |
| 23 Jan 2018 | INR | 23.5 | 25.35 | 23.45 | 23.5 | 23.5 | -1.15 (-4.67%) | 1,927 |
| 22 Jan 2018 | INR | 25.4 | 25.4 | 23.05 | 24.65 | 24.65 | +0.4 (+1.65%) | 4,132 |
| 19 Jan 2018 | INR | 24.25 | 25.4 | 24.25 | 24.25 | 24.25 | -1.25 (-4.90%) | 1,772 |
| 18 Jan 2018 | INR | 25.5 | 25.55 | 25.5 | 25.5 | 25.5 | -1.3 (-4.85%) | 1,371 |
| 17 Jan 2018 | INR | 26.95 | 26.95 | 25.65 | 26.8 | 26.8 | -0.15 (-0.56%) | 426 |
| 16 Jan 2018 | INR | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | +1.25 (+4.86%) | 4,605 |
| 15 Jan 2018 | INR | 25.7 | 25.7 | 24.5 | 25.7 | 25.7 | +1.2 (+4.90%) | 7,097 |
| 12 Jan 2018 | INR | 23.35 | 24.5 | 22.85 | 24.5 | 24.5 | +1.15 (+4.93%) | 1,156 |
| 11 Jan 2018 | INR | 23.1 | 24.5 | 23.05 | 23.35 | 23.35 | -0.9 (-3.71%) | 5,017 |
| 10 Jan 2018 | INR | 25 | 25 | 24 | 24.25 | 24.25 | -0.25 (-1.02%) | 2,320 |
| 8 Jan 2018 | INR | 25.5 | 25.7 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 1,609 |
| 5 Jan 2018 | INR | 24.6 | 24.6 | 24.5 | 24.5 | 24.5 | +1 (+4.26%) | 6,987 |
| 4 Jan 2018 | INR | 22.75 | 23.5 | 22.65 | 23.5 | 23.5 | -0.25 (-1.05%) | 2,900 |
| 3 Jan 2018 | INR | 23.75 | 23.75 | 22.2 | 23.75 | 23.75 | +1.05 (+4.63%) | 539 |
| 2 Jan 2018 | INR | 23.65 | 23.65 | 22.7 | 22.7 | 22.7 | +0.1 (+0.44%) | 982 |
| 1 Jan 2018 | INR | 22.75 | 22.75 | 22.6 | 22.6 | 22.6 | -0.2 (-0.88%) | 955 |
| 29 Dec 2017 | INR | 23 | 23 | 22.8 | 22.8 | 22.8 | -1.2 (-5%) | 1,300 |
| 28 Dec 2017 | INR | 23.2 | 24 | 23.2 | 24 | 24 | -0.35 (-1.44%) | 1,520 |
| 27 Dec 2017 | INR | 24.35 | 24.45 | 24.3 | 24.35 | 24.35 | -1.15 (-4.51%) | 675 |
| 26 Dec 2017 | INR | 25 | 25.5 | 25 | 25.5 | 25.5 | +1.2 (+4.94%) | 2,304 |
| 22 Dec 2017 | INR | 24.9 | 24.9 | 24.3 | 24.3 | 24.3 | 0.0 (0.0%) | 800 |
| 21 Dec 2017 | INR | 25.5 | 25.5 | 24.3 | 24.3 | 24.3 | -1.2 (-4.71%) | 944 |
