| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | INR | 23.3 | 23.5 | 22.2 | 22.85 | 22.85 | 0.0 (0.0%) | 1,904,006 |
| 31 Jan 2018 | INR | 23 | 23.7 | 22.6 | 22.85 | 22.85 | -0.25 (-1.08%) | 1,490,350 |
| 30 Jan 2018 | INR | 22.7 | 23.15 | 21.85 | 23.1 | 23.1 | +0.4 (+1.76%) | 1,899,862 |
| 29 Jan 2018 | INR | 23.25 | 23.45 | 22.6 | 22.7 | 22.7 | -0.6 (-2.58%) | 798,347 |
| 25 Jan 2018 | INR | 23.15 | 24.1 | 22.65 | 23.3 | 23.3 | +0.2 (+0.87%) | 2,076,292 |
| 24 Jan 2018 | INR | 23.5 | 23.7 | 23.1 | 23.1 | 23.1 | -0.55 (-2.33%) | 1,282,345 |
| 23 Jan 2018 | INR | 23.65 | 24.45 | 23.4 | 23.65 | 23.65 | +0.05 (+0.21%) | 1,684,489 |
| 22 Jan 2018 | INR | 23.6 | 24.15 | 23.1 | 23.6 | 23.6 | -0.1 (-0.42%) | 1,730,485 |
| 19 Jan 2018 | INR | 23.9 | 24.05 | 23.1 | 23.7 | 23.7 | -0.15 (-0.63%) | 1,931,733 |
| 18 Jan 2018 | INR | 25.3 | 25.45 | 23.5 | 23.85 | 23.85 | -1.15 (-4.60%) | 2,487,817 |
| 17 Jan 2018 | INR | 25 | 25.4 | 24.3 | 25 | 25 | -0.05 (-0.20%) | 2,516,610 |
| 16 Jan 2018 | INR | 27 | 27 | 24.8 | 25.05 | 25.05 | -1.75 (-6.53%) | 3,362,069 |
| 15 Jan 2018 | INR | 27 | 27.4 | 26.6 | 26.8 | 26.8 | +0.45 (+1.71%) | 3,196,453 |
| 12 Jan 2018 | INR | 27.15 | 27.7 | 26.1 | 26.35 | 26.35 | -0.65 (-2.41%) | 3,694,180 |
| 11 Jan 2018 | INR | 27.85 | 28.1 | 26.85 | 27 | 27 | -0.7 (-2.53%) | 4,885,787 |
| 10 Jan 2018 | INR | 26.7 | 28.4 | 26.3 | 27.7 | 27.7 | +1.7 (+6.54%) | 13,818,187 |
| 9 Jan 2018 | INR | 26.8 | 27.2 | 25.85 | 26 | 26 | -0.7 (-2.62%) | 4,073,409 |
| 8 Jan 2018 | INR | 26.7 | 27.15 | 26.45 | 26.7 | 26.7 | +0.1 (+0.38%) | 2,722,144 |
| 5 Jan 2018 | INR | 26.4 | 27.35 | 26.35 | 26.6 | 26.6 | +0.4 (+1.53%) | 4,640,057 |
| 4 Jan 2018 | INR | 26.8 | 26.9 | 26 | 26.2 | 26.2 | -0.25 (-0.95%) | 3,118,298 |
| 3 Jan 2018 | INR | 26.75 | 27.3 | 25.85 | 26.45 | 26.45 | -0.1 (-0.38%) | 6,789,068 |
| 2 Jan 2018 | INR | 28 | 28.45 | 25.8 | 26.55 | 26.55 | -1.25 (-4.50%) | 10,141,352 |
| 1 Jan 2018 | INR | 24.45 | 29 | 24.2 | 27.8 | 27.8 | +3.5 (+14.40%) | 25,972,959 |
| 29 Dec 2017 | INR | 24.15 | 24.9 | 23.6 | 24.3 | 24.3 | +0.4 (+1.67%) | 6,839,960 |
| 28 Dec 2017 | INR | 23.25 | 24.05 | 22.85 | 23.9 | 23.9 | +1.4 (+6.22%) | 5,764,040 |
| 27 Dec 2017 | INR | 22.55 | 23.6 | 22.25 | 22.5 | 22.5 | -0.2 (-0.88%) | 2,261,990 |
| 26 Dec 2017 | INR | 23 | 23.1 | 22.55 | 22.7 | 22.7 | -0.2 (-0.87%) | 1,204,142 |
| 22 Dec 2017 | INR | 23 | 24.15 | 22.55 | 22.9 | 22.9 | -0.05 (-0.22%) | 4,317,561 |
| 21 Dec 2017 | INR | 21.75 | 23.7 | 21.65 | 22.95 | 22.95 | +1.2 (+5.52%) | 7,099,077 |
| 20 Dec 2017 | INR | 21.65 | 21.95 | 21.35 | 21.75 | 21.75 | +0.3 (+1.40%) | 2,097,294 |
