| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 10.82 | 11.21 | 10.42 | 10.55 | 10.55 | -0.41 (-3.74%) | 48,010 |
| 21 Mar 2018 | INR | 11.3 | 11.3 | 10.94 | 10.96 | 10.96 | +0.12 (+1.11%) | 26,198 |
| 20 Mar 2018 | INR | 10.9 | 11.15 | 10.61 | 10.84 | 10.84 | -0.17 (-1.54%) | 60,679 |
| 19 Mar 2018 | INR | 12.6 | 12.6 | 10.9 | 11.01 | 11.01 | -1.16 (-9.53%) | 96,080 |
| 16 Mar 2018 | INR | 13.2 | 13.2 | 11.83 | 12.17 | 12.17 | -0.25 (-2.01%) | 130,144 |
| 15 Mar 2018 | INR | 12.4 | 12.6 | 11.7 | 12.42 | 12.42 | +0.91 (+7.91%) | 143,220 |
| 14 Mar 2018 | INR | 9.3 | 11.7 | 9.3 | 11.51 | 11.51 | +1.55 (+15.56%) | 286,548 |
| 13 Mar 2018 | INR | 9.4 | 9.99 | 9.26 | 9.96 | 9.96 | +0.47 (+4.95%) | 47,250 |
| 12 Mar 2018 | INR | 10.2 | 10.2 | 9 | 9.49 | 9.49 | -0.48 (-4.81%) | 118,630 |
| 9 Mar 2018 | INR | 10.55 | 10.89 | 9.6 | 9.97 | 9.97 | -1.06 (-9.61%) | 170,706 |
| 8 Mar 2018 | INR | 11.44 | 11.7 | 10.55 | 11.03 | 11.03 | -0.18 (-1.61%) | 114,015 |
| 7 Mar 2018 | INR | 12.09 | 12.1 | 11.14 | 11.21 | 11.21 | -0.94 (-7.74%) | 65,248 |
| 6 Mar 2018 | INR | 12.74 | 12.74 | 12.05 | 12.15 | 12.15 | -0.28 (-2.25%) | 32,021 |
| 5 Mar 2018 | INR | 12.8 | 12.8 | 12.4 | 12.43 | 12.43 | -0.39 (-3.04%) | 28,923 |
| 1 Mar 2018 | INR | 12.96 | 12.96 | 12.75 | 12.82 | 12.82 | -0.04 (-0.31%) | 21,121 |
| 28 Feb 2018 | INR | 12.85 | 12.96 | 12.84 | 12.86 | 12.86 | -0.22 (-1.68%) | 5,254 |
| 27 Feb 2018 | INR | 13.1 | 13.1 | 12.9 | 13.08 | 13.08 | -0.05 (-0.38%) | 6,742 |
| 26 Feb 2018 | INR | 13.2 | 13.49 | 13.03 | 13.13 | 13.13 | +0.08 (+0.61%) | 15,430 |
| 23 Feb 2018 | INR | 12.9 | 13.19 | 12.9 | 13.05 | 13.05 | +0.21 (+1.64%) | 24,564 |
| 22 Feb 2018 | INR | 12.95 | 13.19 | 12.7 | 12.84 | 12.84 | -0.13 (-1.00%) | 23,065 |
| 21 Feb 2018 | INR | 13.25 | 13.45 | 12.9 | 12.97 | 12.97 | -0.2 (-1.52%) | 22,905 |
| 20 Feb 2018 | INR | 13.08 | 13.49 | 13.08 | 13.17 | 13.17 | +0.14 (+1.07%) | 10,111 |
| 19 Feb 2018 | INR | 13 | 13.58 | 12.91 | 13.03 | 13.03 | -0.5 (-3.70%) | 39,566 |
| 16 Feb 2018 | INR | 13.94 | 13.94 | 13.41 | 13.53 | 13.53 | -0.22 (-1.60%) | 32,832 |
| 15 Feb 2018 | INR | 14.54 | 14.54 | 13.55 | 13.75 | 13.75 | -0.56 (-3.91%) | 29,837 |
| 14 Feb 2018 | INR | 14.5 | 14.62 | 14 | 14.31 | 14.31 | +0.01 (+0.07%) | 86,192 |
| 12 Feb 2018 | INR | 14 | 14.6 | 13.81 | 14.3 | 14.3 | +0.69 (+5.07%) | 52,043 |
| 9 Feb 2018 | INR | 13.7 | 13.79 | 13.07 | 13.61 | 13.61 | -0.14 (-1.02%) | 35,630 |
| 8 Feb 2018 | INR | 13.48 | 13.93 | 13.48 | 13.75 | 13.75 | +0.21 (+1.55%) | 46,753 |
| 7 Feb 2018 | INR | 13.15 | 13.87 | 13.15 | 13.54 | 13.54 | +0.43 (+3.28%) | 36,029 |
