| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 13.8 | 13.8 | 13.01 | 13.41 | 13.41 | +0.05 (+0.37%) | 12,786 |
| 21 Mar 2018 | INR | 13.3 | 13.38 | 12.8 | 13.36 | 13.36 | +0.61 (+4.78%) | 49,311 |
| 20 Mar 2018 | INR | 13.43 | 13.43 | 12.4 | 12.75 | 12.75 | -0.05 (-0.39%) | 28,201 |
| 19 Mar 2018 | INR | 13.6 | 13.6 | 12.7 | 12.8 | 12.8 | -0.3 (-2.29%) | 11,517 |
| 16 Mar 2018 | INR | 13 | 13.17 | 12.75 | 13.1 | 13.1 | +0.55 (+4.38%) | 59,107 |
| 15 Mar 2018 | INR | 13.2 | 13.2 | 12.28 | 12.55 | 12.55 | -0.33 (-2.56%) | 7,517 |
| 14 Mar 2018 | INR | 13.13 | 13.13 | 12 | 12.88 | 12.88 | +0.37 (+2.96%) | 26,461 |
| 13 Mar 2018 | INR | 13 | 13 | 12.01 | 12.51 | 12.51 | -0.04 (-0.32%) | 28,758 |
| 12 Mar 2018 | INR | 13.4 | 13.4 | 12.4 | 12.55 | 12.55 | -0.22 (-1.72%) | 20,108 |
| 9 Mar 2018 | INR | 12.98 | 12.98 | 12.05 | 12.77 | 12.77 | +0.22 (+1.75%) | 3,343 |
| 8 Mar 2018 | INR | 13.65 | 13.65 | 12.55 | 12.55 | 12.55 | -0.45 (-3.46%) | 9,908 |
| 7 Mar 2018 | INR | 13.73 | 13.73 | 12.8 | 13 | 13 | -0.08 (-0.61%) | 11,851 |
| 6 Mar 2018 | INR | 13.98 | 13.98 | 13.02 | 13.08 | 13.08 | -0.34 (-2.53%) | 18,773 |
| 5 Mar 2018 | INR | 13.78 | 13.78 | 13 | 13.42 | 13.42 | -0.01 (-0.07%) | 6,686 |
| 1 Mar 2018 | INR | 13.75 | 13.75 | 13.12 | 13.43 | 13.43 | -0.02 (-0.15%) | 12,419 |
| 28 Feb 2018 | INR | 13.95 | 14 | 13.27 | 13.45 | 13.45 | -0.3 (-2.18%) | 6,723 |
| 27 Feb 2018 | INR | 14 | 14 | 13.2 | 13.75 | 13.75 | +0.07 (+0.51%) | 9,452 |
| 26 Feb 2018 | INR | 13.7 | 13.7 | 12.9 | 13.68 | 13.68 | +0.52 (+3.95%) | 30,518 |
| 23 Feb 2018 | INR | 12.6 | 13.28 | 12.6 | 13.16 | 13.16 | +0.48 (+3.79%) | 22,731 |
| 22 Feb 2018 | INR | 12.7 | 13.3 | 12.55 | 12.68 | 12.68 | -0.47 (-3.57%) | 2,765 |
| 21 Feb 2018 | INR | 13.38 | 13.38 | 12.62 | 13.15 | 13.15 | +0.07 (+0.54%) | 10,087 |
| 20 Feb 2018 | INR | 13 | 13.5 | 12.8 | 13.08 | 13.08 | +0.08 (+0.62%) | 9,450 |
| 19 Feb 2018 | INR | 13.5 | 13.55 | 12.92 | 13 | 13 | -0.6 (-4.41%) | 26,789 |
| 16 Feb 2018 | INR | 13.7 | 14 | 13.6 | 13.6 | 13.6 | -0.16 (-1.16%) | 8,504 |
| 15 Feb 2018 | INR | 14.49 | 14.49 | 13.66 | 13.76 | 13.76 | -0.15 (-1.08%) | 4,158 |
| 14 Feb 2018 | INR | 13.6 | 14.39 | 13.6 | 13.91 | 13.91 | +0.11 (+0.80%) | 9,068 |
| 12 Feb 2018 | INR | 14.55 | 14.6 | 13.55 | 13.8 | 13.8 | -0.35 (-2.47%) | 12,958 |
| 9 Feb 2018 | INR | 13.99 | 14.2 | 13.06 | 14.15 | 14.15 | +0.5 (+3.66%) | 5,912 |
| 8 Feb 2018 | INR | 13.52 | 14.18 | 13.33 | 13.65 | 13.65 | +0.13 (+0.96%) | 26,797 |
| 7 Feb 2018 | INR | 13.63 | 13.65 | 13.1 | 13.52 | 13.52 | +0.52 (+4%) | 27,198 |
