| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2018 | INR | 20.5 | 21.85 | 19.95 | 20.8 | 20.8 | -0.15 (-0.72%) | 16,273 |
| 30 Jan 2018 | INR | 21.1 | 21.25 | 20.85 | 20.95 | 20.95 | -0.95 (-4.34%) | 10,011 |
| 29 Jan 2018 | INR | 22.15 | 23 | 21.65 | 21.9 | 21.9 | -0.2 (-0.90%) | 12,213 |
| 25 Jan 2018 | INR | 22.4 | 23 | 22 | 22.1 | 22.1 | -0.55 (-2.43%) | 24,059 |
| 24 Jan 2018 | INR | 23 | 23.1 | 22.5 | 22.65 | 22.65 | -0.35 (-1.52%) | 9,738 |
| 23 Jan 2018 | INR | 22.75 | 23.75 | 22.2 | 23 | 23 | -0.15 (-0.65%) | 15,447 |
| 22 Jan 2018 | INR | 23.55 | 24 | 22.4 | 23.15 | 23.15 | -0.4 (-1.70%) | 36,567 |
| 19 Jan 2018 | INR | 24 | 24.3 | 23.35 | 23.55 | 23.55 | -1 (-4.07%) | 19,888 |
| 18 Jan 2018 | INR | 26.5 | 26.5 | 24.4 | 24.55 | 24.55 | -1.1 (-4.29%) | 11,142 |
| 17 Jan 2018 | INR | 24 | 25.95 | 23.55 | 25.65 | 25.65 | +0.9 (+3.64%) | 28,010 |
| 16 Jan 2018 | INR | 25.5 | 26.05 | 24.75 | 24.75 | 24.75 | -1.3 (-4.99%) | 28,067 |
| 15 Jan 2018 | INR | 26.5 | 27.75 | 25.8 | 26.05 | 26.05 | -0.5 (-1.88%) | 27,825 |
| 12 Jan 2018 | INR | 27.5 | 27.95 | 26.5 | 26.55 | 26.55 | -0.2 (-0.75%) | 28,809 |
| 11 Jan 2018 | INR | 26.45 | 26.75 | 24.95 | 26.75 | 26.75 | +1.25 (+4.90%) | 32,716 |
| 10 Jan 2018 | INR | 25.65 | 26.95 | 25.45 | 25.5 | 25.5 | -0.8 (-3.04%) | 43,212 |
| 9 Jan 2018 | INR | 27.1 | 27.1 | 26 | 26.3 | 26.3 | -1.05 (-3.84%) | 46,265 |
| 8 Jan 2018 | INR | 28.55 | 28.55 | 27.2 | 27.35 | 27.35 | +0.05 (+0.18%) | 29,289 |
| 5 Jan 2018 | INR | 27.6 | 28.9 | 26.35 | 27.3 | 27.3 | -0.4 (-1.44%) | 60,270 |
| 4 Jan 2018 | INR | 29.7 | 29.75 | 27.7 | 27.7 | 27.7 | -1.45 (-4.97%) | 51,725 |
| 3 Jan 2018 | INR | 29.55 | 30.2 | 28.5 | 29.15 | 29.15 | +0.5 (+1.75%) | 141,246 |
| 2 Jan 2018 | INR | 30.55 | 31 | 28.1 | 28.65 | 28.65 | -2.2 (-7.13%) | 180,807 |
| 1 Jan 2018 | INR | 31 | 32.2 | 30.55 | 30.85 | 30.85 | +0.35 (+1.15%) | 145,027 |
| 29 Dec 2017 | INR | 31.4 | 32.4 | 30.15 | 30.5 | 30.5 | -0.7 (-2.24%) | 203,745 |
| 28 Dec 2017 | INR | 31.35 | 33.15 | 31 | 31.2 | 31.2 | -0.85 (-2.65%) | 157,154 |
| 27 Dec 2017 | INR | 32.85 | 34.4 | 31.3 | 32.05 | 32.05 | -1.1 (-3.32%) | 736,112 |
| 26 Dec 2017 | INR | 29.6 | 34.4 | 26.7 | 33.15 | 33.15 | +4.25 (+14.71%) | 1,900,957 |
| 22 Dec 2017 | INR | 23.9 | 28.9 | 23.9 | 28.9 | 28.9 | +4.8 (+19.92%) | 1,346,669 |
| 21 Dec 2017 | INR | 24 | 24.8 | 23.7 | 24.1 | 24.1 | 0.0 (0.0%) | 99,311 |
| 20 Dec 2017 | INR | 23.5 | 25 | 23.15 | 24.1 | 24.1 | +0.9 (+3.88%) | 151,578 |
| 19 Dec 2017 | INR | 22.4 | 24.35 | 22.4 | 23.2 | 23.2 | +0.55 (+2.43%) | 107,104 |
