| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | INR | 22.65 | 22.7 | 22.05 | 22.25 | 22.25 | -0.35 (-1.55%) | 338,001 |
| 14 Feb 2018 | INR | 23 | 23 | 22.5 | 22.6 | 22.6 | -0.05 (-0.22%) | 320,671 |
| 12 Feb 2018 | INR | 22.5 | 22.9 | 22.5 | 22.65 | 22.65 | +0.25 (+1.12%) | 380,370 |
| 9 Feb 2018 | INR | 22.45 | 22.85 | 20.9 | 22.4 | 22.4 | -0.4 (-1.75%) | 531,416 |
| 8 Feb 2018 | INR | 22 | 23.15 | 21.6 | 22.8 | 22.8 | +0.95 (+4.35%) | 879,244 |
| 7 Feb 2018 | INR | 21.45 | 23 | 21.4 | 21.85 | 21.85 | +0.65 (+3.07%) | 591,589 |
| 6 Feb 2018 | INR | 20.5 | 21.45 | 20.5 | 21.2 | 21.2 | -0.75 (-3.42%) | 727,628 |
| 5 Feb 2018 | INR | 22.15 | 22.4 | 20.6 | 21.95 | 21.95 | -0.2 (-0.90%) | 1,213,253 |
| 2 Feb 2018 | INR | 23 | 23.1 | 20.95 | 22.15 | 22.15 | -1 (-4.32%) | 1,291,055 |
| 1 Feb 2018 | INR | 23.25 | 23.8 | 23.1 | 23.15 | 23.15 | -0.1 (-0.43%) | 550,878 |
| 31 Jan 2018 | INR | 23 | 23.45 | 23 | 23.25 | 23.25 | 0.0 (0.0%) | 325,111 |
| 30 Jan 2018 | INR | 23.4 | 23.45 | 23.15 | 23.25 | 23.25 | -0.2 (-0.85%) | 353,743 |
| 29 Jan 2018 | INR | 23.6 | 23.85 | 23.4 | 23.45 | 23.45 | -0.15 (-0.64%) | 347,439 |
| 25 Jan 2018 | INR | 23.45 | 24.15 | 23.3 | 23.6 | 23.6 | +0.15 (+0.64%) | 538,735 |
| 24 Jan 2018 | INR | 24 | 24 | 23.25 | 23.45 | 23.45 | -0.5 (-2.09%) | 730,022 |
| 23 Jan 2018 | INR | 24 | 24.2 | 23.85 | 23.95 | 23.95 | 0.0 (0.0%) | 390,578 |
| 22 Jan 2018 | INR | 24.1 | 24.45 | 23.9 | 23.95 | 23.95 | -0.35 (-1.44%) | 403,846 |
| 19 Jan 2018 | INR | 24 | 24.6 | 23.6 | 24.3 | 24.3 | +0.45 (+1.89%) | 1,052,436 |
| 18 Jan 2018 | INR | 24.15 | 24.8 | 23.65 | 23.85 | 23.85 | -0.5 (-2.05%) | 842,431 |
| 17 Jan 2018 | INR | 24.2 | 24.75 | 24 | 24.35 | 24.35 | -0.25 (-1.02%) | 701,420 |
| 16 Jan 2018 | INR | 25.05 | 25.55 | 24.55 | 24.6 | 24.6 | -0.8 (-3.15%) | 873,342 |
| 15 Jan 2018 | INR | 25.9 | 25.9 | 24.8 | 25.4 | 25.4 | -1.35 (-5.05%) | 1,608,265 |
| 12 Jan 2018 | INR | 27.9 | 27.9 | 26.55 | 26.75 | 26.75 | -0.75 (-2.73%) | 1,295,608 |
| 11 Jan 2018 | INR | 27 | 28 | 27 | 27.5 | 27.5 | +0.45 (+1.66%) | 1,554,028 |
| 10 Jan 2018 | INR | 27 | 27.25 | 26.65 | 27.05 | 27.05 | -0.5 (-1.81%) | 951,684 |
| 8 Jan 2018 | INR | 27.5 | 27.95 | 26.7 | 27.55 | 27.55 | +0.55 (+2.04%) | 1,956,187 |
| 5 Jan 2018 | INR | 26.9 | 27.25 | 26.65 | 27 | 27 | +0.35 (+1.31%) | 1,111,251 |
| 4 Jan 2018 | INR | 26.9 | 27.15 | 26.5 | 26.65 | 26.65 | -0.05 (-0.19%) | 668,547 |
| 3 Jan 2018 | INR | 26.65 | 27.25 | 26.5 | 26.7 | 26.7 | +0.1 (+0.38%) | 964,915 |
| 2 Jan 2018 | INR | 27.4 | 27.5 | 26.25 | 26.6 | 26.6 | -0.5 (-1.85%) | 1,562,198 |
