| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 22.9 | 22.9 | 20.8 | 21.75 | 21.75 | -0.1 (-0.46%) | 2,907 |
| 2 Feb 2018 | INR | 23.9 | 23.9 | 21.85 | 21.85 | 21.85 | -1.1 (-4.79%) | 34,611 |
| 1 Feb 2018 | INR | 23.3 | 23.3 | 22 | 22.95 | 22.95 | +0.65 (+2.91%) | 1,447 |
| 31 Jan 2018 | INR | 22.4 | 23.35 | 22.1 | 22.3 | 22.3 | -0.1 (-0.45%) | 2,835 |
| 30 Jan 2018 | INR | 22.35 | 22.8 | 22.3 | 22.4 | 22.4 | -1 (-4.27%) | 3,285 |
| 29 Jan 2018 | INR | 24.3 | 24.3 | 22.85 | 23.4 | 23.4 | -0.65 (-2.70%) | 3,030 |
| 25 Jan 2018 | INR | 24.15 | 24.15 | 22.5 | 24.05 | 24.05 | +0.6 (+2.56%) | 5,724 |
| 24 Jan 2018 | INR | 24.05 | 24.05 | 22.8 | 23.45 | 23.45 | -0.1 (-0.42%) | 3,323 |
| 23 Jan 2018 | INR | 24.6 | 24.6 | 23.4 | 23.55 | 23.55 | -0.4 (-1.67%) | 5,137 |
| 22 Jan 2018 | INR | 23.85 | 24.8 | 23.55 | 23.95 | 23.95 | +0.1 (+0.42%) | 4,322 |
| 19 Jan 2018 | INR | 24.25 | 24.25 | 23.25 | 23.85 | 23.85 | +0.6 (+2.58%) | 12,832 |
| 18 Jan 2018 | INR | 24.7 | 24.7 | 23 | 23.25 | 23.25 | -0.5 (-2.11%) | 13,792 |
| 17 Jan 2018 | INR | 24.7 | 24.7 | 23 | 23.75 | 23.75 | +0.15 (+0.64%) | 22,501 |
| 16 Jan 2018 | INR | 24.9 | 24.9 | 23.6 | 23.6 | 23.6 | -0.45 (-1.87%) | 7,732 |
| 15 Jan 2018 | INR | 25.2 | 25.2 | 23.7 | 24.05 | 24.05 | -0.15 (-0.62%) | 5,267 |
| 12 Jan 2018 | INR | 23.5 | 25.5 | 23.5 | 24.2 | 24.2 | -0.1 (-0.41%) | 43,817 |
| 11 Jan 2018 | INR | 25.4 | 25.4 | 23.6 | 24.3 | 24.3 | -0.4 (-1.62%) | 10,766 |
| 10 Jan 2018 | INR | 26 | 26 | 24.35 | 24.7 | 24.7 | -0.9 (-3.52%) | 13,939 |
| 9 Jan 2018 | INR | 27.4 | 27.4 | 25.5 | 25.6 | 25.6 | -0.75 (-2.85%) | 2,956 |
| 8 Jan 2018 | INR | 26.2 | 26.45 | 23.95 | 26.35 | 26.35 | +1.15 (+4.56%) | 28,100 |
| 5 Jan 2018 | INR | 24.9 | 25.3 | 23.45 | 25.2 | 25.2 | +1.1 (+4.56%) | 29,967 |
| 4 Jan 2018 | INR | 25.35 | 25.35 | 23.3 | 24.1 | 24.1 | -0.1 (-0.41%) | 7,039 |
| 3 Jan 2018 | INR | 25.85 | 25.85 | 24 | 24.2 | 24.2 | -0.75 (-3.01%) | 4,210 |
| 2 Jan 2018 | INR | 26.3 | 26.3 | 24.35 | 24.95 | 24.95 | -0.65 (-2.54%) | 4,639 |
| 1 Jan 2018 | INR | 26.3 | 26.3 | 25.05 | 25.6 | 25.6 | +0.55 (+2.20%) | 6,832 |
| 29 Dec 2017 | INR | 23.5 | 25.05 | 23.25 | 25.05 | 25.05 | +1.15 (+4.81%) | 19,210 |
| 28 Dec 2017 | INR | 25.1 | 25.45 | 23.75 | 23.9 | 23.9 | -1.1 (-4.40%) | 14,357 |
| 27 Dec 2017 | INR | 25.9 | 25.9 | 24.4 | 25 | 25 | 0.0 (0.0%) | 24,060 |
| 26 Dec 2017 | INR | 24.45 | 26 | 24.45 | 25 | 25 | -0.65 (-2.53%) | 24,430 |
| 22 Dec 2017 | INR | 25.6 | 27 | 25.6 | 25.65 | 25.65 | -1.2 (-4.47%) | 33,248 |
