| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 14.7 | 15.7 | 14.7 | 15 | 15 | -0.45 (-2.91%) | 330,720 |
| 2 Feb 2018 | INR | 16.25 | 16.25 | 15.45 | 15.45 | 15.45 | -0.8 (-4.92%) | 273,693 |
| 1 Feb 2018 | INR | 16.8 | 17.1 | 15.9 | 16.25 | 16.25 | -0.47 (-2.81%) | 393,178 |
| 31 Jan 2018 | INR | 17.24 | 17.54 | 16.4 | 16.72 | 16.72 | 0.0 (0.0%) | 863,891 |
| 30 Jan 2018 | INR | 16.33 | 16.72 | 16.25 | 16.72 | 16.72 | +0.79 (+4.96%) | 798,276 |
| 29 Jan 2018 | INR | 15.3 | 15.93 | 15.2 | 15.93 | 15.93 | +0.75 (+4.94%) | 460,201 |
| 25 Jan 2018 | INR | 14.99 | 15.5 | 14.75 | 15.18 | 15.18 | +0.19 (+1.27%) | 188,867 |
| 24 Jan 2018 | INR | 15 | 15.42 | 14.72 | 14.99 | 14.99 | -0.37 (-2.41%) | 267,169 |
| 23 Jan 2018 | INR | 15.4 | 15.9 | 15.15 | 15.36 | 15.36 | -0.1 (-0.65%) | 256,458 |
| 22 Jan 2018 | INR | 16 | 16.4 | 15.1 | 15.46 | 15.46 | -0.31 (-1.97%) | 354,791 |
| 19 Jan 2018 | INR | 15.99 | 16.1 | 15.25 | 15.77 | 15.77 | -0.03 (-0.19%) | 276,697 |
| 18 Jan 2018 | INR | 16.5 | 16.95 | 15.62 | 15.8 | 15.8 | -0.51 (-3.13%) | 416,721 |
| 17 Jan 2018 | INR | 16 | 16.5 | 15.75 | 16.31 | 16.31 | -0.1 (-0.61%) | 208,779 |
| 16 Jan 2018 | INR | 17 | 17.6 | 16.34 | 16.41 | 16.41 | -0.79 (-4.59%) | 478,626 |
| 15 Jan 2018 | INR | 16.9 | 17.25 | 16.55 | 17.2 | 17.2 | +0.73 (+4.43%) | 641,857 |
| 12 Jan 2018 | INR | 16.94 | 16.94 | 16.11 | 16.47 | 16.47 | -0.19 (-1.14%) | 371,311 |
| 11 Jan 2018 | INR | 16 | 17.4 | 16 | 16.66 | 16.66 | +0.02 (+0.12%) | 463,256 |
| 10 Jan 2018 | INR | 16.4 | 16.97 | 16 | 16.64 | 16.64 | -0.05 (-0.30%) | 383,452 |
| 8 Jan 2018 | INR | 17.75 | 17.75 | 16.5 | 16.69 | 16.69 | -0.64 (-3.69%) | 604,707 |
| 5 Jan 2018 | INR | 18.1 | 18.1 | 16.5 | 17.33 | 17.33 | +0.03 (+0.17%) | 996,073 |
| 4 Jan 2018 | INR | 17.3 | 17.3 | 17.1 | 17.3 | 17.3 | +0.82 (+4.98%) | 875,413 |
| 3 Jan 2018 | INR | 16.29 | 16.48 | 16 | 16.48 | 16.48 | +0.78 (+4.97%) | 819,911 |
| 2 Jan 2018 | INR | 15.7 | 15.82 | 15.22 | 15.7 | 15.7 | +0.63 (+4.18%) | 539,720 |
| 1 Jan 2018 | INR | 14.9 | 15.08 | 14.85 | 15.07 | 15.07 | +0.7 (+4.87%) | 589,976 |
| 29 Dec 2017 | INR | 14.95 | 14.95 | 13.91 | 14.37 | 14.37 | +0.13 (+0.91%) | 364,040 |
| 28 Dec 2017 | INR | 14 | 14.25 | 13.91 | 14.24 | 14.24 | +0.66 (+4.86%) | 656,273 |
| 27 Dec 2017 | INR | 13.25 | 13.58 | 13.25 | 13.58 | 13.58 | +0.64 (+4.95%) | 191,078 |
| 26 Dec 2017 | INR | 12.25 | 13.26 | 12.25 | 12.94 | 12.94 | +0.31 (+2.45%) | 187,321 |
| 22 Dec 2017 | INR | 12.48 | 12.8 | 12.46 | 12.63 | 12.63 | -0.08 (-0.63%) | 84,616 |
| 21 Dec 2017 | INR | 12.27 | 12.97 | 12.21 | 12.71 | 12.71 | +0.03 (+0.24%) | 178,147 |
