| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2018 | INR | 8.6 | 8.6 | 8.12 | 8.39 | 8.39 | +0.09 (+1.08%) | 13,624 |
| 29 Jan 2018 | INR | 8.7 | 8.7 | 8.3 | 8.3 | 8.3 | -0.15 (-1.78%) | 8,888 |
| 25 Jan 2018 | INR | 8.74 | 8.74 | 8.25 | 8.45 | 8.45 | +0.17 (+2.05%) | 44,814 |
| 24 Jan 2018 | INR | 8.6 | 8.74 | 8.21 | 8.28 | 8.28 | -0.01 (-0.12%) | 40,289 |
| 23 Jan 2018 | INR | 8.64 | 8.84 | 8.1 | 8.29 | 8.29 | -0.06 (-0.72%) | 75,685 |
| 22 Jan 2018 | INR | 8.3 | 8.49 | 8.12 | 8.35 | 8.35 | +0.01 (+0.12%) | 16,564 |
| 19 Jan 2018 | INR | 8.8 | 8.8 | 8.01 | 8.34 | 8.34 | -0.06 (-0.71%) | 33,458 |
| 18 Jan 2018 | INR | 9.3 | 9.3 | 8.26 | 8.4 | 8.4 | -0.12 (-1.41%) | 116,539 |
| 17 Jan 2018 | INR | 8.6 | 8.8 | 8.26 | 8.52 | 8.52 | +0.1 (+1.19%) | 66,680 |
| 16 Jan 2018 | INR | 9 | 9.7 | 8.35 | 8.42 | 8.42 | -0.8 (-8.68%) | 194,251 |
| 15 Jan 2018 | INR | 9.8 | 10.2 | 8.9 | 9.22 | 9.22 | -0.25 (-2.64%) | 116,622 |
| 12 Jan 2018 | INR | 9.8 | 9.8 | 9.01 | 9.47 | 9.47 | -0.07 (-0.73%) | 104,373 |
| 11 Jan 2018 | INR | 9.8 | 9.8 | 9.5 | 9.54 | 9.54 | -0.09 (-0.93%) | 87,156 |
| 10 Jan 2018 | INR | 9.89 | 9.9 | 9.5 | 9.63 | 9.63 | -0.06 (-0.62%) | 91,995 |
| 8 Jan 2018 | INR | 9.99 | 9.99 | 9.32 | 9.69 | 9.69 | +0.14 (+1.47%) | 72,107 |
| 5 Jan 2018 | INR | 9.93 | 9.93 | 8.66 | 9.55 | 9.55 | +0.74 (+8.40%) | 342,820 |
| 4 Jan 2018 | INR | 8.9 | 8.9 | 8.55 | 8.81 | 8.81 | +0.03 (+0.34%) | 97,881 |
| 3 Jan 2018 | INR | 8.8 | 8.9 | 8.45 | 8.78 | 8.78 | +0.27 (+3.17%) | 92,642 |
| 2 Jan 2018 | INR | 8.85 | 8.85 | 8.4 | 8.51 | 8.51 | -0.06 (-0.70%) | 82,062 |
| 1 Jan 2018 | INR | 9 | 9 | 8.5 | 8.57 | 8.57 | +0.13 (+1.54%) | 86,665 |
| 29 Dec 2017 | INR | 8.6 | 8.85 | 8.3 | 8.44 | 8.44 | -0.21 (-2.43%) | 53,600 |
| 28 Dec 2017 | INR | 8.52 | 8.9 | 8.52 | 8.65 | 8.65 | -0.04 (-0.46%) | 80,256 |
| 27 Dec 2017 | INR | 9.5 | 9.5 | 8.52 | 8.69 | 8.69 | -0.15 (-1.70%) | 88,716 |
| 26 Dec 2017 | INR | 8.9 | 8.95 | 8.5 | 8.84 | 8.84 | +0.11 (+1.26%) | 86,429 |
| 22 Dec 2017 | INR | 10 | 10 | 8.5 | 8.73 | 8.73 | -0.54 (-5.83%) | 467,062 |
| 21 Dec 2017 | INR | 9.95 | 9.95 | 9.11 | 9.27 | 9.27 | -0.45 (-4.63%) | 160,858 |
| 20 Dec 2017 | INR | 9.3 | 9.9 | 9.05 | 9.72 | 9.72 | +0.85 (+9.58%) | 551,488 |
| 19 Dec 2017 | INR | 8 | 9.24 | 7.7 | 8.87 | 8.87 | +0.93 (+11.71%) | 573,164 |
| 18 Dec 2017 | INR | 8.5 | 8.5 | 7.5 | 7.94 | 7.94 | -0.05 (-0.63%) | 119,015 |
| 15 Dec 2017 | INR | 7.95 | 8.09 | 7.6 | 7.99 | 7.99 | +0.23 (+2.96%) | 202,033 |
