| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2018 | INR | 18.2 | 18.4 | 17.55 | 17.9 | 17.9 | -0.4 (-2.19%) | 2,064,220 |
| 24 Jan 2018 | INR | 18.7 | 18.7 | 18.2 | 18.3 | 18.3 | -0.35 (-1.88%) | 836,475 |
| 23 Jan 2018 | INR | 18.9 | 19.1 | 18.55 | 18.65 | 18.65 | -0.1 (-0.53%) | 1,389,384 |
| 22 Jan 2018 | INR | 19.05 | 19.4 | 18.65 | 18.75 | 18.75 | -0.3 (-1.57%) | 1,286,031 |
| 19 Jan 2018 | INR | 19.5 | 19.5 | 18.6 | 19.05 | 19.05 | -0.15 (-0.78%) | 1,544,141 |
| 18 Jan 2018 | INR | 18.85 | 20.25 | 18.85 | 19.2 | 19.2 | +0.55 (+2.95%) | 10,193,321 |
| 17 Jan 2018 | INR | 18.55 | 18.9 | 18.2 | 18.65 | 18.65 | 0.0 (0.0%) | 1,204,910 |
| 16 Jan 2018 | INR | 19.5 | 19.55 | 18.6 | 18.65 | 18.65 | -0.8 (-4.11%) | 1,582,259 |
| 15 Jan 2018 | INR | 19.8 | 19.95 | 19.25 | 19.45 | 19.45 | -0.2 (-1.02%) | 1,463,662 |
| 12 Jan 2018 | INR | 20.2 | 20.6 | 19.3 | 19.65 | 19.65 | -0.3 (-1.50%) | 4,778,563 |
| 11 Jan 2018 | INR | 19.1 | 20.25 | 19.05 | 19.95 | 19.95 | +0.85 (+4.45%) | 5,574,338 |
| 10 Jan 2018 | INR | 19.1 | 19.3 | 19 | 19.1 | 19.1 | +0.05 (+0.26%) | 2,028,495 |
| 9 Jan 2018 | INR | 19.3 | 19.3 | 19 | 19.05 | 19.05 | -0.05 (-0.26%) | 1,660,837 |
| 8 Jan 2018 | INR | 19.05 | 19.35 | 19 | 19.1 | 19.1 | +0.2 (+1.06%) | 1,785,961 |
| 5 Jan 2018 | INR | 19.05 | 19.3 | 18.75 | 18.9 | 18.9 | -0.1 (-0.53%) | 2,697,649 |
| 4 Jan 2018 | INR | 20 | 20.55 | 18.85 | 19 | 19 | -0.65 (-3.31%) | 12,915,349 |
| 3 Jan 2018 | INR | 19.1 | 20.5 | 18.7 | 19.65 | 19.65 | +0.8 (+4.24%) | 8,998,236 |
| 2 Jan 2018 | INR | 18.85 | 18.95 | 18.4 | 18.85 | 18.85 | +0.15 (+0.80%) | 1,586,911 |
| 1 Jan 2018 | INR | 18.9 | 19.55 | 18.55 | 18.7 | 18.7 | +0.05 (+0.27%) | 7,244,320 |
| 29 Dec 2017 | INR | 19.1 | 19.6 | 18.55 | 18.65 | 18.65 | -0.35 (-1.84%) | 7,233,492 |
| 28 Dec 2017 | INR | 20.3 | 20.3 | 18.8 | 19 | 19 | -0.75 (-3.80%) | 7,260,356 |
| 27 Dec 2017 | INR | 22 | 22.35 | 19.6 | 19.75 | 19.75 | -1.7 (-7.93%) | 9,803,920 |
| 26 Dec 2017 | INR | 20.65 | 21.8 | 20.2 | 21.45 | 21.45 | +1.2 (+5.93%) | 8,387,337 |
| 22 Dec 2017 | INR | 19 | 20.9 | 19 | 20.25 | 20.25 | +1.4 (+7.43%) | 7,001,268 |
| 21 Dec 2017 | INR | 17.85 | 19.1 | 17.4 | 18.85 | 18.85 | +1.1 (+6.20%) | 5,685,510 |
| 20 Dec 2017 | INR | 17.45 | 18.45 | 16.5 | 17.75 | 17.75 | +0.2 (+1.14%) | 7,012,828 |
| 19 Dec 2017 | INR | 17.2 | 17.85 | 17.05 | 17.55 | 17.55 | +0.4 (+2.33%) | 2,990,899 |
| 18 Dec 2017 | INR | 17.15 | 17.5 | 16.1 | 17.15 | 17.15 | -0.1 (-0.58%) | 2,336,016 |
| 15 Dec 2017 | INR | 16.05 | 17.55 | 15.25 | 17.25 | 17.25 | +1.05 (+6.48%) | 8,743,250 |
| 14 Dec 2017 | INR | 18.2 | 18.35 | 15.7 | 16.2 | 16.2 | -2.6 (-13.83%) | 12,049,659 |
