| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | INR | 22.1 | 22.2 | 20.35 | 20.9 | 20.9 | -1.75 (-7.73%) | 2,627,735 |
| 1 Feb 2018 | INR | 22.6 | 23.4 | 22.05 | 22.65 | 22.65 | +0.1 (+0.44%) | 2,125,615 |
| 31 Jan 2018 | INR | 22.2 | 23.2 | 22.15 | 22.55 | 22.55 | +0.1 (+0.45%) | 1,663,007 |
| 30 Jan 2018 | INR | 22.6 | 22.7 | 22.2 | 22.45 | 22.45 | -0.3 (-1.32%) | 999,043 |
| 29 Jan 2018 | INR | 22.95 | 23.5 | 22.55 | 22.75 | 22.75 | -0.2 (-0.87%) | 1,272,437 |
| 25 Jan 2018 | INR | 23.75 | 23.75 | 22.75 | 22.95 | 22.95 | -0.45 (-1.92%) | 1,271,488 |
| 24 Jan 2018 | INR | 23.85 | 24.05 | 23.3 | 23.4 | 23.4 | -0.6 (-2.50%) | 1,187,912 |
| 23 Jan 2018 | INR | 24.15 | 24.9 | 23.85 | 24 | 24 | -0.1 (-0.41%) | 1,396,788 |
| 22 Jan 2018 | INR | 24.1 | 24.9 | 23.8 | 24.1 | 24.1 | +0.1 (+0.42%) | 1,476,773 |
| 19 Jan 2018 | INR | 24 | 24.55 | 23.65 | 24 | 24 | +0.05 (+0.21%) | 1,636,736 |
| 18 Jan 2018 | INR | 24.9 | 26.35 | 23.25 | 23.95 | 23.95 | -0.65 (-2.64%) | 3,283,147 |
| 17 Jan 2018 | INR | 25.25 | 25.4 | 24.1 | 24.6 | 24.6 | -0.8 (-3.15%) | 3,145,620 |
| 16 Jan 2018 | INR | 26.95 | 26.95 | 25.05 | 25.4 | 25.4 | -1.4 (-5.22%) | 2,442,201 |
| 15 Jan 2018 | INR | 27.15 | 27.5 | 26.65 | 26.8 | 26.8 | -0.1 (-0.37%) | 2,250,928 |
| 12 Jan 2018 | INR | 27.35 | 28.25 | 26.7 | 26.9 | 26.9 | -0.2 (-0.74%) | 2,197,157 |
| 11 Jan 2018 | INR | 26.9 | 27.85 | 26.8 | 27.1 | 27.1 | +0.15 (+0.56%) | 2,689,242 |
| 10 Jan 2018 | INR | 27.7 | 27.95 | 26.7 | 26.95 | 26.95 | -0.6 (-2.18%) | 3,250,172 |
| 9 Jan 2018 | INR | 28.65 | 28.65 | 27.3 | 27.55 | 27.55 | -0.85 (-2.99%) | 4,323,210 |
| 8 Jan 2018 | INR | 27.05 | 29 | 27.05 | 28.4 | 28.4 | +1.7 (+6.37%) | 7,617,151 |
| 5 Jan 2018 | INR | 27 | 27.55 | 26.45 | 26.7 | 26.7 | -0.15 (-0.56%) | 2,769,702 |
| 4 Jan 2018 | INR | 26.85 | 27.8 | 26.65 | 26.85 | 26.85 | +0.25 (+0.94%) | 3,338,187 |
| 3 Jan 2018 | INR | 26.55 | 27.25 | 26.4 | 26.6 | 26.6 | +0.2 (+0.76%) | 2,489,944 |
| 2 Jan 2018 | INR | 27.3 | 27.45 | 26.1 | 26.4 | 26.4 | -0.75 (-2.76%) | 3,431,640 |
| 1 Jan 2018 | INR | 26.65 | 28.4 | 26.65 | 27.15 | 27.15 | +0.3 (+1.12%) | 5,293,065 |
| 29 Dec 2017 | INR | 27.2 | 27.4 | 26.5 | 26.85 | 26.85 | -0.4 (-1.47%) | 2,613,757 |
| 28 Dec 2017 | INR | 27.9 | 28.15 | 26.75 | 27.25 | 27.25 | -0.45 (-1.62%) | 6,156,150 |
| 27 Dec 2017 | INR | 28.45 | 29.1 | 27.1 | 27.7 | 27.7 | -0.55 (-1.95%) | 6,350,463 |
| 26 Dec 2017 | INR | 28 | 28.95 | 27.7 | 28.25 | 28.25 | +0.45 (+1.62%) | 4,981,298 |
| 22 Dec 2017 | INR | 27.8 | 28.8 | 27.35 | 27.8 | 27.8 | +0.3 (+1.09%) | 5,568,225 |
| 21 Dec 2017 | INR | 27.2 | 28.4 | 26.8 | 27.5 | 27.5 | +0.45 (+1.66%) | 5,966,522 |
