| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | INR | 7.3 | 7.3 | 7 | 7.1 | 7.1 | +0.15 (+2.16%) | 29,292 |
| 22 Jan 2018 | INR | 7.35 | 7.35 | 6.85 | 6.95 | 6.95 | -0.4 (-5.44%) | 175,027 |
| 19 Jan 2018 | INR | 7.5 | 7.85 | 7.25 | 7.35 | 7.35 | -0.15 (-2%) | 87,296 |
| 18 Jan 2018 | INR | 7.85 | 8 | 7.35 | 7.5 | 7.5 | -0.35 (-4.46%) | 51,066 |
| 17 Jan 2018 | INR | 7.95 | 8.15 | 7.75 | 7.85 | 7.85 | -0.3 (-3.68%) | 58,878 |
| 16 Jan 2018 | INR | 8.35 | 8.45 | 7.95 | 8.15 | 8.15 | -0.2 (-2.40%) | 94,439 |
| 15 Jan 2018 | INR | 8.85 | 8.85 | 8.3 | 8.35 | 8.35 | -0.15 (-1.76%) | 37,547 |
| 12 Jan 2018 | INR | 8.35 | 9 | 8.15 | 8.5 | 8.5 | +0.15 (+1.80%) | 94,664 |
| 11 Jan 2018 | INR | 8.35 | 8.5 | 8.3 | 8.35 | 8.35 | 0.0 (0.0%) | 22,287 |
| 10 Jan 2018 | INR | 8.9 | 8.9 | 8.2 | 8.35 | 8.35 | -0.3 (-3.47%) | 70,444 |
| 9 Jan 2018 | INR | 9 | 9.05 | 8.55 | 8.65 | 8.65 | -0.25 (-2.81%) | 47,354 |
| 8 Jan 2018 | INR | 8.85 | 9.5 | 8.8 | 8.9 | 8.9 | +0.05 (+0.56%) | 291,724 |
| 5 Jan 2018 | INR | 9.6 | 9.7 | 8.6 | 8.85 | 8.85 | -0.25 (-2.75%) | 242,476 |
| 4 Jan 2018 | INR | 8.05 | 9.1 | 8 | 9.1 | 9.1 | +0.8 (+9.64%) | 322,428 |
| 3 Jan 2018 | INR | 8 | 8.5 | 7.8 | 8.3 | 8.3 | +0.2 (+2.47%) | 78,306 |
| 2 Jan 2018 | INR | 8 | 8.1 | 7.5 | 8.1 | 8.1 | +0.35 (+4.52%) | 110,785 |
| 1 Jan 2018 | INR | 8 | 8.1 | 7.7 | 7.75 | 7.75 | -0.1 (-1.27%) | 105,643 |
| 29 Dec 2017 | INR | 7.7 | 8 | 7.65 | 7.85 | 7.85 | -0.05 (-0.63%) | 32,670 |
| 28 Dec 2017 | INR | 8.05 | 8.15 | 7.8 | 7.9 | 7.9 | -0.1 (-1.25%) | 59,314 |
| 27 Dec 2017 | INR | 8.4 | 8.4 | 7.9 | 8 | 8 | -0.2 (-2.44%) | 56,021 |
| 26 Dec 2017 | INR | 7.65 | 8.4 | 7.65 | 8.2 | 8.2 | +0.3 (+3.80%) | 120,816 |
| 22 Dec 2017 | INR | 8.2 | 8.25 | 7.9 | 7.9 | 7.9 | -0.1 (-1.25%) | 74,210 |
| 21 Dec 2017 | INR | 7.3 | 8.15 | 7.3 | 8 | 8 | +0.4 (+5.26%) | 140,168 |
| 20 Dec 2017 | INR | 7.8 | 7.85 | 7.1 | 7.6 | 7.6 | 0.0 (0.0%) | 53,538 |
| 19 Dec 2017 | INR | 7.65 | 7.95 | 7.55 | 7.6 | 7.6 | 0.0 (0.0%) | 81,477 |
| 18 Dec 2017 | INR | 7.95 | 8.15 | 7.45 | 7.6 | 7.6 | -0.55 (-6.75%) | 170,304 |
| 15 Dec 2017 | INR | 8.5 | 8.5 | 7.8 | 8.15 | 8.15 | -0.3 (-3.55%) | 197,591 |
| 14 Dec 2017 | INR | 8.1 | 8.45 | 7.5 | 8.45 | 8.45 | +0.75 (+9.74%) | 279,653 |
| 13 Dec 2017 | INR | 7.65 | 8 | 7.3 | 7.7 | 7.7 | -0.05 (-0.65%) | 236,032 |
| 12 Dec 2017 | INR | 8.7 | 8.8 | 7.75 | 7.75 | 7.75 | -0.85 (-9.88%) | 837,086 |
