| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2018 | INR | 4.85 | 5 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 22,092 |
| 29 Jan 2018 | INR | 5.1 | 5.1 | 4.7 | 4.8 | 4.8 | -0.1 (-2.04%) | 22,872 |
| 25 Jan 2018 | INR | 4.55 | 4.9 | 4.55 | 4.9 | 4.9 | +0.15 (+3.16%) | 4,606 |
| 24 Jan 2018 | INR | 4.9 | 5.15 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 36,381 |
| 23 Jan 2018 | INR | 4.85 | 5.05 | 4.85 | 4.95 | 4.95 | +0.1 (+2.06%) | 6,350 |
| 22 Jan 2018 | INR | 5.1 | 5.1 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 18,091 |
| 19 Jan 2018 | INR | 5.2 | 5.35 | 5.05 | 5.1 | 5.1 | -0.1 (-1.92%) | 7,822 |
| 18 Jan 2018 | INR | 5.25 | 5.45 | 5 | 5.2 | 5.2 | 0.0 (0.0%) | 50,539 |
| 17 Jan 2018 | INR | 5.2 | 5.2 | 5.1 | 5.2 | 5.2 | -0.15 (-2.80%) | 8,291 |
| 16 Jan 2018 | INR | 5.45 | 5.7 | 5.2 | 5.35 | 5.35 | -0.1 (-1.83%) | 30,258 |
| 15 Jan 2018 | INR | 5.15 | 5.55 | 5.05 | 5.45 | 5.45 | +0.15 (+2.83%) | 55,331 |
| 12 Jan 2018 | INR | 5.5 | 5.5 | 5 | 5.3 | 5.3 | +0.05 (+0.95%) | 36,875 |
| 11 Jan 2018 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.25 (+5%) | 34,683 |
| 10 Jan 2018 | INR | 5.2 | 5.3 | 5 | 5 | 5 | -0.25 (-4.76%) | 26,802 |
| 9 Jan 2018 | INR | 5.55 | 5.55 | 5.05 | 5.25 | 5.25 | -0.05 (-0.94%) | 28,240 |
| 8 Jan 2018 | INR | 5.25 | 5.4 | 5.1 | 5.3 | 5.3 | 0.0 (0.0%) | 36,953 |
| 5 Jan 2018 | INR | 5.3 | 5.3 | 5.05 | 5.3 | 5.3 | +0.2 (+3.92%) | 62,236 |
| 4 Jan 2018 | INR | 5.1 | 5.1 | 5 | 5.1 | 5.1 | +0.2 (+4.08%) | 43,393 |
| 3 Jan 2018 | INR | 4.85 | 4.95 | 4.85 | 4.9 | 4.9 | +0.15 (+3.16%) | 32,896 |
| 2 Jan 2018 | INR | 4.6 | 4.8 | 4.6 | 4.75 | 4.75 | -0.05 (-1.04%) | 28,584 |
| 1 Jan 2018 | INR | 4.85 | 4.9 | 4.5 | 4.8 | 4.8 | +0.1 (+2.13%) | 61,847 |
| 29 Dec 2017 | INR | 4.85 | 4.85 | 4.45 | 4.7 | 4.7 | +0.05 (+1.08%) | 38,931 |
| 28 Dec 2017 | INR | 4.75 | 4.75 | 4.5 | 4.65 | 4.65 | -0.05 (-1.06%) | 24,594 |
| 27 Dec 2017 | INR | 4.7 | 5 | 4.7 | 4.7 | 4.7 | -0.2 (-4.08%) | 19,593 |
| 26 Dec 2017 | INR | 4.7 | 4.9 | 4.5 | 4.9 | 4.9 | +0.2 (+4.26%) | 49,498 |
| 22 Dec 2017 | INR | 5 | 5.1 | 4.7 | 4.7 | 4.7 | -0.2 (-4.08%) | 52,511 |
| 21 Dec 2017 | INR | 4.65 | 4.95 | 4.65 | 4.9 | 4.9 | +0.05 (+1.03%) | 7,939 |
| 20 Dec 2017 | INR | 4.9 | 5.05 | 4.65 | 4.85 | 4.85 | 0.0 (0.0%) | 28,249 |
| 19 Dec 2017 | INR | 4.6 | 5 | 4.6 | 4.85 | 4.85 | +0.05 (+1.04%) | 18,865 |
| 18 Dec 2017 | INR | 4.85 | 4.85 | 4.7 | 4.8 | 4.8 | +0.15 (+3.23%) | 29,072 |
