| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 16.45 | 16.45 | 15.55 | 16.05 | 16.05 | +0.7 (+4.56%) | 233,719 |
| 6 Feb 2018 | INR | 15 | 16.1 | 14.8 | 15.35 | 15.35 | -1.15 (-6.97%) | 383,689 |
| 5 Feb 2018 | INR | 15.95 | 16.9 | 14.35 | 16.5 | 16.5 | +0.6 (+3.77%) | 280,753 |
| 2 Feb 2018 | INR | 16.2 | 16.65 | 15.75 | 15.9 | 15.9 | -0.8 (-4.79%) | 248,198 |
| 1 Feb 2018 | INR | 17.7 | 17.7 | 15.8 | 16.7 | 16.7 | -0.7 (-4.02%) | 221,184 |
| 31 Jan 2018 | INR | 16.75 | 18.5 | 16.75 | 17.4 | 17.4 | +0.7 (+4.19%) | 394,565 |
| 30 Jan 2018 | INR | 16.8 | 17 | 16.6 | 16.7 | 16.7 | +0.05 (+0.30%) | 173,927 |
| 29 Jan 2018 | INR | 16.9 | 17.05 | 16.6 | 16.65 | 16.65 | +0.05 (+0.30%) | 105,687 |
| 25 Jan 2018 | INR | 17.15 | 17.45 | 16.45 | 16.6 | 16.6 | -0.65 (-3.77%) | 306,886 |
| 24 Jan 2018 | INR | 17.85 | 17.95 | 17 | 17.25 | 17.25 | -0.6 (-3.36%) | 226,982 |
| 23 Jan 2018 | INR | 18.4 | 18.4 | 17.8 | 17.85 | 17.85 | -0.3 (-1.65%) | 121,616 |
| 22 Jan 2018 | INR | 18.2 | 18.45 | 18.05 | 18.15 | 18.15 | -0.15 (-0.82%) | 182,177 |
| 19 Jan 2018 | INR | 18.25 | 18.5 | 18.25 | 18.3 | 18.3 | +0.05 (+0.27%) | 146,931 |
| 18 Jan 2018 | INR | 18.85 | 18.95 | 18.1 | 18.25 | 18.25 | -0.45 (-2.41%) | 172,169 |
| 17 Jan 2018 | INR | 19.05 | 19.1 | 18.55 | 18.7 | 18.7 | -0.3 (-1.58%) | 210,836 |
| 16 Jan 2018 | INR | 19.25 | 19.25 | 18.5 | 19 | 19 | 0.0 (0.0%) | 377,502 |
| 15 Jan 2018 | INR | 19.2 | 19.3 | 19 | 19 | 19 | -0.1 (-0.52%) | 252,415 |
| 12 Jan 2018 | INR | 19.2 | 19.5 | 18.8 | 19.1 | 19.1 | 0.0 (0.0%) | 471,006 |
| 11 Jan 2018 | INR | 19.75 | 19.8 | 19 | 19.1 | 19.1 | -0.5 (-2.55%) | 399,694 |
| 10 Jan 2018 | INR | 20.4 | 20.4 | 19.4 | 19.6 | 19.6 | -0.5 (-2.49%) | 437,898 |
| 9 Jan 2018 | INR | 19.3 | 20.45 | 19.15 | 20.1 | 20.1 | +0.8 (+4.15%) | 1,201,754 |
| 8 Jan 2018 | INR | 19.45 | 19.65 | 19.25 | 19.3 | 19.3 | -0.05 (-0.26%) | 273,945 |
| 5 Jan 2018 | INR | 19.65 | 19.7 | 19.25 | 19.35 | 19.35 | 0.0 (0.0%) | 872,898 |
| 4 Jan 2018 | INR | 19.2 | 19.8 | 19.2 | 19.35 | 19.35 | +0.3 (+1.57%) | 370,261 |
| 3 Jan 2018 | INR | 18.75 | 19.2 | 18.75 | 19.05 | 19.05 | +0.05 (+0.26%) | 139,770 |
| 2 Jan 2018 | INR | 19.4 | 19.4 | 18.7 | 19 | 19 | +0.1 (+0.53%) | 318,677 |
| 1 Jan 2018 | INR | 18.7 | 19.6 | 18.3 | 18.9 | 18.9 | +0.35 (+1.89%) | 661,732 |
| 29 Dec 2017 | INR | 18.7 | 19.1 | 18.25 | 18.55 | 18.55 | 0.0 (0.0%) | 362,620 |
| 28 Dec 2017 | INR | 19.05 | 19.15 | 18.4 | 18.55 | 18.55 | -0.5 (-2.62%) | 313,005 |
| 27 Dec 2017 | INR | 19.5 | 19.6 | 19 | 19.05 | 19.05 | -0.1 (-0.52%) | 227,728 |
