| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2018 | INR | 24.5 | 24.5 | 22.8 | 22.8 | 22.8 | -0.9 (-3.80%) | 6,768 |
| 22 Feb 2018 | INR | 22.6 | 23.85 | 22.6 | 23.7 | 23.7 | +0.7 (+3.04%) | 60 |
| 21 Feb 2018 | INR | 23 | 23 | 22.5 | 23 | 23 | 0.0 (0.0%) | 5,535 |
| 20 Feb 2018 | INR | 24.25 | 24.25 | 22.5 | 23 | 23 | -0.45 (-1.92%) | 8,562 |
| 19 Feb 2018 | INR | 22.85 | 23.9 | 22 | 23.45 | 23.45 | +0.6 (+2.63%) | 10,754 |
| 16 Feb 2018 | INR | 22.35 | 22.85 | 22.35 | 22.85 | 22.85 | -0.65 (-2.77%) | 2,052 |
| 15 Feb 2018 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | -1.2 (-4.86%) | 2,998 |
| 14 Feb 2018 | INR | 24.8 | 24.8 | 24.7 | 24.7 | 24.7 | -1.25 (-4.82%) | 6,012 |
| 12 Feb 2018 | INR | 25 | 25.95 | 25 | 25.95 | 25.95 | +0.95 (+3.80%) | 882 |
| 9 Feb 2018 | INR | 25 | 26.25 | 24.5 | 25 | 25 | -0.7 (-2.72%) | 2,100 |
| 8 Feb 2018 | INR | 24 | 25.7 | 24 | 25.7 | 25.7 | +0.6 (+2.39%) | 1,639 |
| 7 Feb 2018 | INR | 26.75 | 26.75 | 24.3 | 25.1 | 25.1 | -0.45 (-1.76%) | 5,260 |
| 6 Feb 2018 | INR | 25 | 25.7 | 24.45 | 25.55 | 25.55 | +0.95 (+3.86%) | 1,977 |
| 5 Feb 2018 | INR | 23.45 | 24.6 | 23.45 | 24.6 | 24.6 | -0.05 (-0.20%) | 8,797 |
| 2 Feb 2018 | INR | 25.9 | 26.2 | 24.65 | 24.65 | 24.65 | -1.25 (-4.83%) | 1,409 |
| 1 Feb 2018 | INR | 26.05 | 26.9 | 25.25 | 25.9 | 25.9 | -0.15 (-0.58%) | 848 |
| 31 Jan 2018 | INR | 25.25 | 26.05 | 25.25 | 26.05 | 26.05 | +0.55 (+2.16%) | 3,081 |
| 30 Jan 2018 | INR | 25.75 | 26.5 | 25.5 | 25.5 | 25.5 | -1.3 (-4.85%) | 6,490 |
| 29 Jan 2018 | INR | 28.35 | 28.35 | 26.8 | 26.8 | 26.8 | -1.4 (-4.96%) | 31,791 |
| 25 Jan 2018 | INR | 27.05 | 28.5 | 26.8 | 28.2 | 28.2 | 0.0 (0.0%) | 10,874 |
| 24 Jan 2018 | INR | 26.95 | 28.25 | 26.7 | 28.2 | 28.2 | +1.25 (+4.64%) | 10,832 |
| 23 Jan 2018 | INR | 25.5 | 26.95 | 25.5 | 26.95 | 26.95 | +1.25 (+4.86%) | 12,094 |
| 22 Jan 2018 | INR | 25.3 | 26.8 | 25.25 | 25.7 | 25.7 | -0.2 (-0.77%) | 4,066 |
| 19 Jan 2018 | INR | 26 | 27.25 | 25.75 | 25.9 | 25.9 | -0.6 (-2.26%) | 2,399 |
| 18 Jan 2018 | INR | 27.3 | 27.3 | 26 | 26.5 | 26.5 | +0.45 (+1.73%) | 5,693 |
| 17 Jan 2018 | INR | 25.25 | 27.25 | 25.25 | 26.05 | 26.05 | -0.2 (-0.76%) | 9,380 |
| 16 Jan 2018 | INR | 26.25 | 28.8 | 26.25 | 26.25 | 26.25 | -1.35 (-4.89%) | 7,309 |
| 15 Jan 2018 | INR | 28 | 29.35 | 27.55 | 27.6 | 27.6 | -1.35 (-4.66%) | 13,062 |
| 12 Jan 2018 | INR | 29 | 29.4 | 26.65 | 28.95 | 28.95 | +0.95 (+3.39%) | 10,423 |
| 11 Jan 2018 | INR | 27.05 | 29.1 | 27 | 28 | 28 | -0.25 (-0.88%) | 15,239 |
