| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2018 | INR | 19.5 | 20.9 | 19.2 | 20.5 | 20.5 | -0.15 (-0.73%) | 115,222 |
| 8 Feb 2018 | INR | 20.6 | 20.8 | 20.25 | 20.65 | 20.65 | +0.45 (+2.23%) | 27,489 |
| 7 Feb 2018 | INR | 20.45 | 21.9 | 19.8 | 20.2 | 20.2 | +0.25 (+1.25%) | 18,622 |
| 6 Feb 2018 | INR | 20.3 | 20.8 | 19.7 | 19.95 | 19.95 | -1.6 (-7.42%) | 59,183 |
| 5 Feb 2018 | INR | 20.65 | 21.75 | 18.3 | 21.55 | 21.55 | +1.2 (+5.90%) | 53,348 |
| 2 Feb 2018 | INR | 21.05 | 21.5 | 20.1 | 20.35 | 20.35 | -1.35 (-6.22%) | 39,914 |
| 1 Feb 2018 | INR | 22.25 | 22.5 | 21.5 | 21.7 | 21.7 | -0.9 (-3.98%) | 39,294 |
| 31 Jan 2018 | INR | 22.45 | 23.25 | 22.15 | 22.6 | 22.6 | +0.45 (+2.03%) | 36,746 |
| 30 Jan 2018 | INR | 22.7 | 22.8 | 22 | 22.15 | 22.15 | -0.4 (-1.77%) | 22,341 |
| 29 Jan 2018 | INR | 23.05 | 23.05 | 22.3 | 22.55 | 22.55 | -0.35 (-1.53%) | 34,005 |
| 25 Jan 2018 | INR | 22.85 | 23 | 22.55 | 22.9 | 22.9 | +0.55 (+2.46%) | 20,307 |
| 24 Jan 2018 | INR | 22.6 | 23.2 | 22.25 | 22.35 | 22.35 | -0.3 (-1.32%) | 37,546 |
| 23 Jan 2018 | INR | 23.5 | 23.5 | 22.55 | 22.65 | 22.65 | -0.25 (-1.09%) | 47,271 |
| 22 Jan 2018 | INR | 23.9 | 23.9 | 22.7 | 22.9 | 22.9 | -0.6 (-2.55%) | 35,824 |
| 19 Jan 2018 | INR | 23.8 | 23.8 | 23.1 | 23.5 | 23.5 | +0.5 (+2.17%) | 29,923 |
| 18 Jan 2018 | INR | 24.75 | 24.8 | 22.6 | 23 | 23 | -1.2 (-4.96%) | 99,134 |
| 17 Jan 2018 | INR | 24.2 | 24.75 | 24 | 24.2 | 24.2 | -0.35 (-1.43%) | 35,942 |
| 16 Jan 2018 | INR | 25.8 | 25.8 | 24.5 | 24.55 | 24.55 | -0.75 (-2.96%) | 32,770 |
| 15 Jan 2018 | INR | 25.35 | 25.85 | 25.15 | 25.3 | 25.3 | -0.05 (-0.20%) | 26,600 |
| 12 Jan 2018 | INR | 25.8 | 26 | 25 | 25.35 | 25.35 | -0.35 (-1.36%) | 70,794 |
| 11 Jan 2018 | INR | 25.15 | 26.45 | 25.15 | 25.7 | 25.7 | +0.2 (+0.78%) | 31,615 |
| 10 Jan 2018 | INR | 26.5 | 27 | 25 | 25.5 | 25.5 | -0.8 (-3.04%) | 52,686 |
| 9 Jan 2018 | INR | 26.65 | 26.8 | 26.1 | 26.3 | 26.3 | -0.3 (-1.13%) | 21,147 |
| 8 Jan 2018 | INR | 26.6 | 26.8 | 26.1 | 26.6 | 26.6 | +0.05 (+0.19%) | 29,205 |
| 5 Jan 2018 | INR | 26 | 27.4 | 26 | 26.55 | 26.55 | -0.1 (-0.38%) | 51,553 |
| 4 Jan 2018 | INR | 27 | 27 | 26.3 | 26.65 | 26.65 | +0.3 (+1.14%) | 37,712 |
| 3 Jan 2018 | INR | 26.6 | 26.65 | 26.05 | 26.35 | 26.35 | +0.3 (+1.15%) | 22,627 |
| 2 Jan 2018 | INR | 26.1 | 26.85 | 25.7 | 26.05 | 26.05 | +0.35 (+1.36%) | 71,648 |
| 1 Jan 2018 | INR | 25.95 | 26.9 | 25.6 | 25.7 | 25.7 | -0.05 (-0.19%) | 68,791 |
| 29 Dec 2017 | INR | 25.2 | 26.15 | 25.2 | 25.75 | 25.75 | +0.1 (+0.39%) | 142,095 |
