| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 14.85 | 15 | 14.45 | 14.5 | 14.5 | +0.2 (+1.40%) | 18,702 |
| 21 Mar 2018 | INR | 14.85 | 15.35 | 14.15 | 14.3 | 14.3 | -0.55 (-3.70%) | 91,488 |
| 20 Mar 2018 | INR | 14.9 | 15.7 | 14.85 | 14.85 | 14.85 | -0.75 (-4.81%) | 29,143 |
| 19 Mar 2018 | INR | 15.85 | 16.7 | 15.6 | 15.6 | 15.6 | -0.8 (-4.88%) | 20,985 |
| 16 Mar 2018 | INR | 16.65 | 16.7 | 15.95 | 16.4 | 16.4 | +0.45 (+2.82%) | 15,271 |
| 15 Mar 2018 | INR | 15.5 | 15.95 | 15.5 | 15.95 | 15.95 | +0.75 (+4.93%) | 19,792 |
| 14 Mar 2018 | INR | 15.25 | 15.75 | 14.75 | 15.2 | 15.2 | -0.05 (-0.33%) | 33,734 |
| 13 Mar 2018 | INR | 15.75 | 15.8 | 15.2 | 15.25 | 15.25 | -0.3 (-1.93%) | 10,792 |
| 12 Mar 2018 | INR | 15 | 15.75 | 15 | 15.55 | 15.55 | +0.55 (+3.67%) | 20,676 |
| 9 Mar 2018 | INR | 15.15 | 16 | 14.8 | 15 | 15 | -0.5 (-3.23%) | 32,505 |
| 8 Mar 2018 | INR | 16 | 16.85 | 15.4 | 15.5 | 15.5 | -0.7 (-4.32%) | 28,227 |
| 7 Mar 2018 | INR | 15.95 | 16.6 | 15.9 | 16.2 | 16.2 | -0.3 (-1.82%) | 22,226 |
| 6 Mar 2018 | INR | 16.5 | 17.2 | 16.5 | 16.5 | 16.5 | -0.4 (-2.37%) | 14,219 |
| 5 Mar 2018 | INR | 17.1 | 17.1 | 16.55 | 16.9 | 16.9 | -0.2 (-1.17%) | 22,701 |
| 1 Mar 2018 | INR | 17.1 | 18.05 | 17 | 17.1 | 17.1 | -0.1 (-0.58%) | 27,237 |
| 28 Feb 2018 | INR | 17 | 17.9 | 16.8 | 17.2 | 17.2 | -0.2 (-1.15%) | 28,033 |
| 27 Feb 2018 | INR | 17.5 | 17.85 | 17.2 | 17.4 | 17.4 | -0.05 (-0.29%) | 18,164 |
| 26 Feb 2018 | INR | 18.25 | 18.25 | 17 | 17.45 | 17.45 | -0.2 (-1.13%) | 14,494 |
| 23 Feb 2018 | INR | 17.6 | 17.9 | 17.5 | 17.65 | 17.65 | -0.25 (-1.40%) | 8,814 |
| 22 Feb 2018 | INR | 17.85 | 18.4 | 17.5 | 17.9 | 17.9 | +0.3 (+1.70%) | 21,046 |
| 21 Feb 2018 | INR | 16.2 | 17.6 | 16.15 | 17.6 | 17.6 | +0.8 (+4.76%) | 23,728 |
| 20 Feb 2018 | INR | 17.7 | 17.75 | 16.2 | 16.8 | 16.8 | -0.15 (-0.88%) | 16,133 |
| 19 Feb 2018 | INR | 18.15 | 18.15 | 16.9 | 16.95 | 16.95 | -0.7 (-3.97%) | 17,564 |
| 16 Feb 2018 | INR | 19.1 | 19.1 | 17.55 | 17.65 | 17.65 | -0.8 (-4.34%) | 28,871 |
| 15 Feb 2018 | INR | 18.1 | 19.25 | 18.1 | 18.45 | 18.45 | +0.05 (+0.27%) | 42,718 |
| 14 Feb 2018 | INR | 18.5 | 18.55 | 17.55 | 18.4 | 18.4 | +0.7 (+3.95%) | 75,110 |
| 12 Feb 2018 | INR | 18.4 | 18.4 | 17 | 17.7 | 17.7 | +0.15 (+0.85%) | 44,092 |
| 9 Feb 2018 | INR | 18.35 | 18.35 | 17 | 17.55 | 17.55 | +0.05 (+0.29%) | 16,464 |
| 8 Feb 2018 | INR | 17.65 | 17.85 | 17.05 | 17.5 | 17.5 | +0.5 (+2.94%) | 27,707 |
| 7 Feb 2018 | INR | 15.9 | 17.5 | 15.9 | 17 | 17 | +0.3 (+1.80%) | 15,348 |
