| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 20 | 20.55 | 19.7 | 20.45 | 20.45 | -0.6 (-2.85%) | 1,150,000 |
| 5 Feb 2018 | INR | 21 | 21.3 | 20.45 | 21.05 | 21.05 | -0.05 (-0.24%) | 2,370,000 |
| 2 Feb 2018 | INR | 22.15 | 22.15 | 20.8 | 21.1 | 21.1 | -1.15 (-5.17%) | 1,620,000 |
| 1 Feb 2018 | INR | 22.75 | 22.8 | 22.2 | 22.25 | 22.25 | -0.4 (-1.77%) | 1,450,000 |
| 31 Jan 2018 | INR | 22.65 | 22.9 | 22.5 | 22.65 | 22.65 | 0.0 (0.0%) | 534,560 |
| 30 Jan 2018 | INR | 22.8 | 22.95 | 22.6 | 22.65 | 22.65 | -0.15 (-0.66%) | 579,960 |
| 29 Jan 2018 | INR | 23.3 | 23.55 | 22.75 | 22.8 | 22.8 | -0.5 (-2.15%) | 921,110 |
| 25 Jan 2018 | INR | 24.45 | 24.45 | 23.05 | 23.3 | 23.3 | 0.0 (0.0%) | 3,070,000 |
| 24 Jan 2018 | INR | 23 | 23.6 | 22.9 | 23.3 | 23.3 | +0.1 (+0.43%) | 1,380,000 |
| 23 Jan 2018 | INR | 23 | 23.5 | 22.9 | 23.2 | 23.2 | +0.2 (+0.87%) | 1,200,000 |
| 22 Jan 2018 | INR | 23.25 | 23.25 | 22.85 | 23 | 23 | -0.15 (-0.65%) | 579,960 |
| 19 Jan 2018 | INR | 22.85 | 23.4 | 22.85 | 23.15 | 23.15 | +0.05 (+0.22%) | 766,430 |
| 18 Jan 2018 | INR | 23.5 | 23.7 | 22.95 | 23.1 | 23.1 | -0.05 (-0.22%) | 1,000,000 |
| 17 Jan 2018 | INR | 23 | 23.25 | 22.7 | 23.15 | 23.15 | +0.2 (+0.87%) | 666,440 |
| 16 Jan 2018 | INR | 23.55 | 23.55 | 22.9 | 22.95 | 22.95 | -0.5 (-2.13%) | 641,310 |
| 15 Jan 2018 | INR | 23.7 | 23.8 | 23.4 | 23.45 | 23.45 | -0.05 (-0.21%) | 736,330 |
| 12 Jan 2018 | INR | 23.45 | 23.7 | 23.4 | 23.5 | 23.5 | +0.15 (+0.64%) | 650,890 |
| 11 Jan 2018 | INR | 23.5 | 23.65 | 23.3 | 23.35 | 23.35 | -0.2 (-0.85%) | 653,780 |
| 10 Jan 2018 | INR | 23.9 | 23.9 | 23.5 | 23.55 | 23.55 | -0.4 (-1.67%) | 1,180,000 |
| 9 Jan 2018 | INR | 23.95 | 24.2 | 23.8 | 23.95 | 23.95 | 0.0 (0.0%) | 2,090,000 |
| 8 Jan 2018 | INR | 24.3 | 24.75 | 23.9 | 23.95 | 23.95 | -0.2 (-0.83%) | 2,180,000 |
| 5 Jan 2018 | INR | 24.5 | 25.4 | 23.9 | 24.15 | 24.15 | +1.1 (+4.77%) | 5,910,000 |
| 4 Jan 2018 | INR | 22.7 | 23.45 | 22.65 | 23.05 | 23.05 | +0.55 (+2.44%) | 2,850,000 |
| 3 Jan 2018 | INR | 22.4 | 22.65 | 22.25 | 22.5 | 22.5 | +0.15 (+0.67%) | 1,000,000 |
| 2 Jan 2018 | INR | 22.35 | 22.6 | 22.3 | 22.35 | 22.35 | -0.1 (-0.45%) | 717,180 |
| 1 Jan 2018 | INR | 22.2 | 22.6 | 22.15 | 22.45 | 22.45 | +0.35 (+1.58%) | 970,210 |
| 29 Dec 2017 | INR | 22.8 | 23 | 22 | 22.1 | 22.1 | -0.45 (-2.00%) | 3,240,000 |
| 28 Dec 2017 | INR | 22.5 | 22.85 | 22.35 | 22.55 | 22.55 | +0.25 (+1.12%) | 983,770 |
| 27 Dec 2017 | INR | 22.5 | 22.5 | 22.3 | 22.3 | 22.3 | -0.05 (-0.22%) | 851,230 |
| 26 Dec 2017 | INR | 22.5 | 22.5 | 22.3 | 22.35 | 22.35 | -0.05 (-0.22%) | 473,050 |
