| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 20.8 | 22.75 | 20.1 | 22.6 | 22.6 | +1.6 (+7.62%) | 155,957 |
| 2 Feb 2018 | INR | 22.6 | 22.85 | 20.05 | 21 | 21 | -1.95 (-8.50%) | 257,785 |
| 1 Feb 2018 | INR | 23.25 | 24 | 22.7 | 22.95 | 22.95 | -0.3 (-1.29%) | 122,737 |
| 31 Jan 2018 | INR | 23 | 23.75 | 23 | 23.25 | 23.25 | +0.2 (+0.87%) | 110,988 |
| 30 Jan 2018 | INR | 22.75 | 23.4 | 22.75 | 23.05 | 23.05 | -0.35 (-1.50%) | 66,528 |
| 29 Jan 2018 | INR | 23.5 | 23.9 | 23.3 | 23.4 | 23.4 | -0.1 (-0.43%) | 62,217 |
| 25 Jan 2018 | INR | 23 | 24 | 23 | 23.5 | 23.5 | +0.4 (+1.73%) | 100,679 |
| 24 Jan 2018 | INR | 23.25 | 23.5 | 22.8 | 23.1 | 23.1 | -0.2 (-0.86%) | 138,429 |
| 23 Jan 2018 | INR | 24 | 24 | 23.05 | 23.3 | 23.3 | -0.4 (-1.69%) | 121,429 |
| 22 Jan 2018 | INR | 23.8 | 24.2 | 23 | 23.7 | 23.7 | +0.2 (+0.85%) | 118,179 |
| 19 Jan 2018 | INR | 23.9 | 24.2 | 23.3 | 23.5 | 23.5 | -0.2 (-0.84%) | 88,568 |
| 18 Jan 2018 | INR | 24.4 | 24.5 | 23 | 23.7 | 23.7 | -0.35 (-1.46%) | 297,577 |
| 17 Jan 2018 | INR | 24.45 | 24.45 | 23.5 | 24.05 | 24.05 | 0.0 (0.0%) | 139,256 |
| 16 Jan 2018 | INR | 25 | 25 | 23.75 | 24.05 | 24.05 | -0.7 (-2.83%) | 188,776 |
| 15 Jan 2018 | INR | 26.25 | 26.25 | 24.55 | 24.75 | 24.75 | -1.1 (-4.26%) | 310,100 |
| 12 Jan 2018 | INR | 26.6 | 27.3 | 24.2 | 25.85 | 25.85 | -0.7 (-2.64%) | 390,656 |
| 11 Jan 2018 | INR | 26.65 | 26.65 | 26.1 | 26.55 | 26.55 | +0.15 (+0.57%) | 86,298 |
| 10 Jan 2018 | INR | 26.7 | 27.15 | 26.3 | 26.4 | 26.4 | -0.3 (-1.12%) | 194,027 |
| 9 Jan 2018 | INR | 27.2 | 27.45 | 26.35 | 26.7 | 26.7 | -0.45 (-1.66%) | 231,798 |
| 8 Jan 2018 | INR | 27.8 | 28 | 27 | 27.15 | 27.15 | -0.35 (-1.27%) | 219,849 |
| 5 Jan 2018 | INR | 28.05 | 28.3 | 27.2 | 27.5 | 27.5 | -0.35 (-1.26%) | 198,144 |
| 4 Jan 2018 | INR | 28.5 | 28.5 | 27.6 | 27.85 | 27.85 | -0.1 (-0.36%) | 155,728 |
| 3 Jan 2018 | INR | 27.85 | 28.5 | 27.7 | 27.95 | 27.95 | +0.2 (+0.72%) | 178,085 |
| 2 Jan 2018 | INR | 28.55 | 28.65 | 27.55 | 27.75 | 27.75 | -0.4 (-1.42%) | 266,302 |
| 1 Jan 2018 | INR | 27.55 | 28.45 | 27.3 | 28.15 | 28.15 | +1 (+3.68%) | 214,007 |
| 29 Dec 2017 | INR | 27.4 | 28 | 27.05 | 27.15 | 27.15 | -0.3 (-1.09%) | 287,220 |
| 28 Dec 2017 | INR | 28.1 | 28.15 | 27.2 | 27.45 | 27.45 | -0.35 (-1.26%) | 138,034 |
| 27 Dec 2017 | INR | 28.25 | 28.85 | 27.4 | 27.8 | 27.8 | -0.75 (-2.63%) | 200,409 |
| 26 Dec 2017 | INR | 28.3 | 29 | 27.7 | 28.55 | 28.55 | +0.7 (+2.51%) | 161,961 |
| 22 Dec 2017 | INR | 28.1 | 28.45 | 27.35 | 27.85 | 27.85 | -0.1 (-0.36%) | 187,258 |
