| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 19.9 | 21.5 | 19.9 | 20.05 | 20.05 | -0.7 (-3.37%) | 67,110 |
| 21 Mar 2018 | INR | 19.55 | 21 | 19.5 | 20.75 | 20.75 | +0.6 (+2.98%) | 60,408 |
| 20 Mar 2018 | INR | 20.55 | 21.3 | 20.05 | 20.15 | 20.15 | -0.95 (-4.50%) | 62,968 |
| 19 Mar 2018 | INR | 20.6 | 21.95 | 20.35 | 21.1 | 21.1 | -0.3 (-1.40%) | 52,130 |
| 16 Mar 2018 | INR | 20.8 | 21.5 | 20.65 | 21.4 | 21.4 | +0.05 (+0.23%) | 59,576 |
| 15 Mar 2018 | INR | 21.9 | 21.9 | 21.15 | 21.35 | 21.35 | -0.2 (-0.93%) | 40,053 |
| 14 Mar 2018 | INR | 21.55 | 22 | 20.6 | 21.55 | 21.55 | +0.05 (+0.23%) | 59,062 |
| 13 Mar 2018 | INR | 20.7 | 22 | 20.7 | 21.5 | 21.5 | -0.25 (-1.15%) | 51,888 |
| 12 Mar 2018 | INR | 20.7 | 22 | 20.45 | 21.75 | 21.75 | +0.25 (+1.16%) | 70,374 |
| 9 Mar 2018 | INR | 21.15 | 22.85 | 21.15 | 21.5 | 21.5 | -0.35 (-1.60%) | 62,829 |
| 8 Mar 2018 | INR | 22.15 | 23.25 | 21.75 | 21.85 | 21.85 | -1 (-4.38%) | 84,303 |
| 7 Mar 2018 | INR | 23.7 | 24.5 | 22.8 | 22.85 | 22.85 | -1.15 (-4.79%) | 54,493 |
| 6 Mar 2018 | INR | 24.1 | 25.4 | 24 | 24 | 24 | -0.65 (-2.64%) | 49,938 |
| 5 Mar 2018 | INR | 25.9 | 25.9 | 24.35 | 24.65 | 24.65 | -0.3 (-1.20%) | 47,368 |
| 1 Mar 2018 | INR | 26 | 26.3 | 24.8 | 24.95 | 24.95 | -0.1 (-0.40%) | 89,289 |
| 28 Feb 2018 | INR | 24.9 | 25.2 | 24.85 | 25.05 | 25.05 | -0.15 (-0.60%) | 57,290 |
| 27 Feb 2018 | INR | 25.4 | 26.4 | 25 | 25.2 | 25.2 | 0.0 (0.0%) | 60,540 |
| 26 Feb 2018 | INR | 25.4 | 25.4 | 25 | 25.2 | 25.2 | 0.0 (0.0%) | 27,123 |
| 23 Feb 2018 | INR | 25 | 25.4 | 24.55 | 25.2 | 25.2 | +0.2 (+0.80%) | 5,073 |
| 22 Feb 2018 | INR | 24.45 | 25.65 | 24.4 | 25 | 25 | -0.45 (-1.77%) | 270,535 |
| 21 Feb 2018 | INR | 25.8 | 25.9 | 24.4 | 25.45 | 25.45 | +0.25 (+0.99%) | 66,081 |
| 20 Feb 2018 | INR | 26.2 | 26.2 | 24.85 | 25.2 | 25.2 | -0.85 (-3.26%) | 19,994 |
| 19 Feb 2018 | INR | 25.75 | 26.85 | 24.65 | 26.05 | 26.05 | +0.35 (+1.36%) | 25,249 |
| 16 Feb 2018 | INR | 25.25 | 26.2 | 24.8 | 25.7 | 25.7 | +0.25 (+0.98%) | 12,842 |
| 15 Feb 2018 | INR | 26.6 | 27 | 25.3 | 25.45 | 25.45 | -0.9 (-3.42%) | 14,717 |
| 14 Feb 2018 | INR | 26.5 | 26.85 | 26.2 | 26.35 | 26.35 | +0.05 (+0.19%) | 58,058 |
| 12 Feb 2018 | INR | 26.75 | 27 | 24.8 | 26.3 | 26.3 | +0.2 (+0.77%) | 318,321 |
| 9 Feb 2018 | INR | 25.5 | 26.3 | 25 | 26.1 | 26.1 | +1 (+3.98%) | 32,183 |
| 8 Feb 2018 | INR | 25.45 | 25.45 | 25 | 25.1 | 25.1 | +0.4 (+1.62%) | 11,151 |
| 7 Feb 2018 | INR | 24.1 | 25.45 | 24.05 | 24.7 | 24.7 | +0.3 (+1.23%) | 8,204 |
