| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 15 | 16.2 | 15 | 15.75 | 15.75 | -1.1 (-6.53%) | 51,497 |
| 5 Feb 2018 | INR | 16.6 | 18 | 14.25 | 16.85 | 16.85 | +0.25 (+1.51%) | 84,740 |
| 2 Feb 2018 | INR | 18.2 | 18.2 | 16.25 | 16.6 | 16.6 | -1.45 (-8.03%) | 67,783 |
| 1 Feb 2018 | INR | 18.25 | 18.8 | 17.65 | 18.05 | 18.05 | -0.7 (-3.73%) | 85,469 |
| 31 Jan 2018 | INR | 17.25 | 18.95 | 15.65 | 18.75 | 18.75 | +2.1 (+12.61%) | 229,355 |
| 30 Jan 2018 | INR | 16.5 | 16.85 | 15.1 | 16.65 | 16.65 | +0.2 (+1.22%) | 105,534 |
| 29 Jan 2018 | INR | 18.4 | 18.85 | 16.3 | 16.45 | 16.45 | -1.85 (-10.11%) | 122,581 |
| 25 Jan 2018 | INR | 18.7 | 19.85 | 18.25 | 18.3 | 18.3 | -0.45 (-2.40%) | 68,416 |
| 24 Jan 2018 | INR | 19.85 | 19.85 | 18.55 | 18.75 | 18.75 | -0.55 (-2.85%) | 50,843 |
| 23 Jan 2018 | INR | 21.2 | 21.45 | 18.9 | 19.3 | 19.3 | -1.45 (-6.99%) | 104,692 |
| 22 Jan 2018 | INR | 20.5 | 22 | 20 | 20.75 | 20.75 | +0.05 (+0.24%) | 54,834 |
| 19 Jan 2018 | INR | 21.5 | 21.5 | 19.6 | 20.7 | 20.7 | -0.8 (-3.72%) | 80,689 |
| 18 Jan 2018 | INR | 22.5 | 23.25 | 20.85 | 21.5 | 21.5 | -0.6 (-2.71%) | 71,903 |
| 17 Jan 2018 | INR | 23 | 23 | 20.55 | 22.1 | 22.1 | -0.35 (-1.56%) | 78,173 |
| 16 Jan 2018 | INR | 25.25 | 25.25 | 20.3 | 22.45 | 22.45 | -2.25 (-9.11%) | 214,605 |
| 15 Jan 2018 | INR | 24.05 | 25 | 23.9 | 24.7 | 24.7 | +0.75 (+3.13%) | 149,638 |
| 12 Jan 2018 | INR | 25.3 | 25.7 | 23.8 | 23.95 | 23.95 | -0.5 (-2.04%) | 250,800 |
| 11 Jan 2018 | INR | 23 | 25.4 | 22.1 | 24.45 | 24.45 | +1.45 (+6.30%) | 285,773 |
| 10 Jan 2018 | INR | 23.95 | 24.65 | 22.7 | 23 | 23 | -0.7 (-2.95%) | 135,244 |
| 9 Jan 2018 | INR | 22.55 | 24.35 | 21.6 | 23.7 | 23.7 | +1.8 (+8.22%) | 353,556 |
| 8 Jan 2018 | INR | 22.6 | 23.4 | 21.65 | 21.9 | 21.9 | -0.05 (-0.23%) | 119,331 |
| 5 Jan 2018 | INR | 22.5 | 22.8 | 21.5 | 21.95 | 21.95 | +0.35 (+1.62%) | 92,988 |
| 4 Jan 2018 | INR | 22 | 23.15 | 21.3 | 21.6 | 21.6 | -0.05 (-0.23%) | 232,358 |
| 3 Jan 2018 | INR | 21.2 | 22.6 | 19.95 | 21.65 | 21.65 | +1.2 (+5.87%) | 272,444 |
| 2 Jan 2018 | INR | 21.7 | 21.7 | 20.05 | 20.45 | 20.45 | -0.85 (-3.99%) | 115,442 |
| 1 Jan 2018 | INR | 21.9 | 22.05 | 20.75 | 21.3 | 21.3 | +0.75 (+3.65%) | 276,038 |
| 29 Dec 2017 | INR | 19.6 | 21.45 | 18.75 | 20.55 | 20.55 | +1.35 (+7.03%) | 449,716 |
| 28 Dec 2017 | INR | 19.6 | 19.6 | 18.9 | 19.2 | 19.2 | +0.25 (+1.32%) | 58,717 |
| 27 Dec 2017 | INR | 20.6 | 20.6 | 18.75 | 18.95 | 18.95 | -0.65 (-3.32%) | 186,325 |
| 26 Dec 2017 | INR | 21.45 | 21.45 | 18.35 | 19.6 | 19.6 | -1.2 (-5.77%) | 203,231 |
