| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 14.45 | 15 | 14.05 | 14.45 | 14.45 | -0.15 (-1.03%) | 334,313 |
| 21 Mar 2018 | INR | 15.2 | 15.25 | 14.15 | 14.6 | 14.6 | -0.4 (-2.67%) | 141,731 |
| 20 Mar 2018 | INR | 15 | 15.3 | 14.95 | 15 | 15 | +0.1 (+0.67%) | 41,055 |
| 19 Mar 2018 | INR | 15.4 | 15.65 | 14.75 | 14.9 | 14.9 | -0.55 (-3.56%) | 29,394 |
| 16 Mar 2018 | INR | 15.4 | 15.75 | 15.35 | 15.45 | 15.45 | -0.3 (-1.90%) | 29,678 |
| 15 Mar 2018 | INR | 16 | 16 | 15.75 | 15.75 | 15.75 | -0.2 (-1.25%) | 7,523 |
| 14 Mar 2018 | INR | 15.35 | 16.4 | 15.3 | 15.95 | 15.95 | +0.45 (+2.90%) | 101,096 |
| 13 Mar 2018 | INR | 15.2 | 16.25 | 15.2 | 15.5 | 15.5 | -0.4 (-2.52%) | 204,215 |
| 12 Mar 2018 | INR | 15.6 | 16 | 15.3 | 15.9 | 15.9 | +0.15 (+0.95%) | 37,083 |
| 9 Mar 2018 | INR | 15.6 | 16 | 15.6 | 15.75 | 15.75 | -0.25 (-1.56%) | 1,852 |
| 8 Mar 2018 | INR | 15.4 | 16.1 | 15.05 | 16 | 16 | +0.5 (+3.23%) | 17,988 |
| 7 Mar 2018 | INR | 15.35 | 16 | 15 | 15.5 | 15.5 | +0.2 (+1.31%) | 67,933 |
| 6 Mar 2018 | INR | 16 | 16.3 | 15.1 | 15.3 | 15.3 | -0.7 (-4.38%) | 21,072 |
| 5 Mar 2018 | INR | 16.4 | 16.7 | 15.85 | 16 | 16 | -0.6 (-3.61%) | 22,315 |
| 1 Mar 2018 | INR | 16.3 | 16.8 | 16.25 | 16.6 | 16.6 | +0.35 (+2.15%) | 29,230 |
| 28 Feb 2018 | INR | 16.35 | 16.7 | 16.15 | 16.25 | 16.25 | -0.1 (-0.61%) | 40,913 |
| 27 Feb 2018 | INR | 16.7 | 16.9 | 16.35 | 16.35 | 16.35 | -0.55 (-3.25%) | 13,034 |
| 26 Feb 2018 | INR | 16.6 | 17.25 | 16 | 16.9 | 16.9 | +0.25 (+1.50%) | 47,646 |
| 23 Feb 2018 | INR | 16.35 | 17.1 | 16.35 | 16.65 | 16.65 | +0.15 (+0.91%) | 109,876 |
| 22 Feb 2018 | INR | 17.25 | 17.25 | 16.15 | 16.5 | 16.5 | -0.5 (-2.94%) | 50,714 |
| 21 Feb 2018 | INR | 17.1 | 17.1 | 16.6 | 17 | 17 | +0.15 (+0.89%) | 7,046 |
| 20 Feb 2018 | INR | 17.4 | 17.7 | 16.65 | 16.85 | 16.85 | -0.25 (-1.46%) | 17,593 |
| 19 Feb 2018 | INR | 17.5 | 17.95 | 16.35 | 17.1 | 17.1 | -0.2 (-1.16%) | 20,948 |
| 16 Feb 2018 | INR | 17.5 | 17.8 | 16.1 | 17.3 | 17.3 | +0.25 (+1.47%) | 110,349 |
| 15 Feb 2018 | INR | 17.85 | 18.25 | 16.7 | 17.05 | 17.05 | -0.6 (-3.40%) | 71,464 |
| 14 Feb 2018 | INR | 18.05 | 18.4 | 17.5 | 17.65 | 17.65 | -0.25 (-1.40%) | 41,458 |
| 12 Feb 2018 | INR | 16.6 | 18.05 | 16.5 | 17.9 | 17.9 | +1.3 (+7.83%) | 64,622 |
| 9 Feb 2018 | INR | 16.9 | 17.25 | 16.25 | 16.6 | 16.6 | -0.45 (-2.64%) | 51,716 |
| 8 Feb 2018 | INR | 17.05 | 17.65 | 16.8 | 17.05 | 17.05 | +0.35 (+2.10%) | 43,961 |
| 7 Feb 2018 | INR | 16.15 | 17.6 | 16.15 | 16.7 | 16.7 | +0.8 (+5.03%) | 356,024 |
