| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 13.5 | 14.4 | 13.5 | 14.05 | 14.05 | +0.3 (+2.18%) | 111,457 |
| 6 Feb 2018 | INR | 13.75 | 14.15 | 13.75 | 13.75 | 13.75 | -0.7 (-4.84%) | 63,954 |
| 5 Feb 2018 | INR | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.75 (-4.93%) | 87,643 |
| 2 Feb 2018 | INR | 16 | 16 | 15.2 | 15.2 | 15.2 | -0.8 (-5%) | 119,576 |
| 1 Feb 2018 | INR | 15.5 | 16.15 | 15.05 | 16 | 16 | +0.6 (+3.90%) | 190,948 |
| 31 Jan 2018 | INR | 14.7 | 15.4 | 14.15 | 15.4 | 15.4 | +0.7 (+4.76%) | 103,359 |
| 30 Jan 2018 | INR | 15.25 | 15.45 | 14.7 | 14.7 | 14.7 | -0.75 (-4.85%) | 174,035 |
| 29 Jan 2018 | INR | 16.7 | 16.7 | 15.45 | 15.45 | 15.45 | -0.8 (-4.92%) | 162,308 |
| 25 Jan 2018 | INR | 16.35 | 16.85 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 87,581 |
| 24 Jan 2018 | INR | 18 | 18 | 17.1 | 17.1 | 17.1 | -0.85 (-4.74%) | 83,901 |
| 23 Jan 2018 | INR | 17.3 | 18.3 | 17.25 | 17.95 | 17.95 | +0.5 (+2.87%) | 155,560 |
| 22 Jan 2018 | INR | 16.45 | 17.8 | 16.45 | 17.45 | 17.45 | +0.35 (+2.05%) | 133,148 |
| 19 Jan 2018 | INR | 16.6 | 17.4 | 16.25 | 17.1 | 17.1 | +0.2 (+1.18%) | 106,538 |
| 18 Jan 2018 | INR | 18.5 | 18.6 | 16.9 | 16.9 | 16.9 | -0.85 (-4.79%) | 250,473 |
| 17 Jan 2018 | INR | 16.25 | 17.75 | 16.15 | 17.75 | 17.75 | +0.8 (+4.72%) | 189,328 |
| 16 Jan 2018 | INR | 17 | 17.8 | 16.95 | 16.95 | 16.95 | -0.85 (-4.78%) | 132,242 |
| 15 Jan 2018 | INR | 19 | 19 | 17.8 | 17.8 | 17.8 | -0.9 (-4.81%) | 206,757 |
| 12 Jan 2018 | INR | 18.05 | 19.35 | 18.05 | 18.7 | 18.7 | -0.25 (-1.32%) | 299,673 |
| 11 Jan 2018 | INR | 19.8 | 19.8 | 18.95 | 18.95 | 18.95 | -0.95 (-4.77%) | 108,523 |
| 10 Jan 2018 | INR | 20.1 | 20.3 | 18.7 | 19.9 | 19.9 | +0.55 (+2.84%) | 519,355 |
| 9 Jan 2018 | INR | 19.25 | 19.35 | 18.6 | 19.35 | 19.35 | +0.9 (+4.88%) | 220,289 |
| 8 Jan 2018 | INR | 18 | 18.45 | 17.3 | 18.45 | 18.45 | +0.85 (+4.83%) | 286,133 |
| 5 Jan 2018 | INR | 17.6 | 17.6 | 16.25 | 17.6 | 17.6 | +0.8 (+4.76%) | 520,959 |
| 4 Jan 2018 | INR | 16.5 | 16.8 | 16.5 | 16.8 | 16.8 | +0.8 (+5%) | 83,023 |
| 3 Jan 2018 | INR | 15.8 | 16 | 15.3 | 16 | 16 | +0.75 (+4.92%) | 208,680 |
| 2 Jan 2018 | INR | 15.9 | 15.9 | 14.9 | 15.25 | 15.25 | -0.05 (-0.33%) | 183,164 |
| 1 Jan 2018 | INR | 14.9 | 15.6 | 14.6 | 15.3 | 15.3 | +0.4 (+2.68%) | 179,852 |
| 29 Dec 2017 | INR | 14.6 | 15 | 14.05 | 14.9 | 14.9 | +0.35 (+2.41%) | 256,235 |
| 28 Dec 2017 | INR | 14.8 | 15 | 14.3 | 14.55 | 14.55 | +0.25 (+1.75%) | 181,060 |
| 27 Dec 2017 | INR | 15.25 | 15.25 | 14 | 14.3 | 14.3 | -0.35 (-2.39%) | 157,700 |
