| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 16.15 | 16.65 | 15.8 | 16.15 | 16.15 | -0.75 (-4.44%) | 13,109 |
| 21 Mar 2018 | INR | 16.65 | 16.9 | 16.65 | 16.9 | 16.9 | +0.25 (+1.50%) | 942 |
| 20 Mar 2018 | INR | 16.35 | 16.7 | 16.35 | 16.65 | 16.65 | -0.15 (-0.89%) | 45,946 |
| 19 Mar 2018 | INR | 17 | 17 | 16 | 16.8 | 16.8 | -0.45 (-2.61%) | 60,804 |
| 16 Mar 2018 | INR | 16.8 | 17.25 | 16.75 | 17.25 | 17.25 | -0.15 (-0.86%) | 539 |
| 15 Mar 2018 | INR | 16.8 | 17.45 | 16.8 | 17.4 | 17.4 | +0.55 (+3.26%) | 8,700 |
| 14 Mar 2018 | INR | 16.4 | 17.45 | 16.4 | 16.85 | 16.85 | -0.4 (-2.32%) | 172,350 |
| 13 Mar 2018 | INR | 16.05 | 17.25 | 16.05 | 17.25 | 17.25 | +0.7 (+4.23%) | 2,373 |
| 12 Mar 2018 | INR | 16.05 | 16.9 | 16.05 | 16.55 | 16.55 | +0.35 (+2.16%) | 10,148 |
| 9 Mar 2018 | INR | 16.05 | 17.9 | 16.05 | 16.2 | 16.2 | -1.25 (-7.16%) | 27,932 |
| 8 Mar 2018 | INR | 16.45 | 17.45 | 16.45 | 17.45 | 17.45 | -0.35 (-1.97%) | 1,776 |
| 7 Mar 2018 | INR | 17.9 | 17.9 | 17.3 | 17.8 | 17.8 | -0.35 (-1.93%) | 4,695 |
| 6 Mar 2018 | INR | 18 | 18.7 | 18 | 18.15 | 18.15 | -0.1 (-0.55%) | 4,168 |
| 5 Mar 2018 | INR | 18 | 18.45 | 18 | 18.25 | 18.25 | -0.35 (-1.88%) | 6,354 |
| 1 Mar 2018 | INR | 19 | 19 | 18.55 | 18.6 | 18.6 | -0.25 (-1.33%) | 2,552 |
| 28 Feb 2018 | INR | 19.5 | 20.05 | 18.5 | 18.85 | 18.85 | +0.3 (+1.62%) | 101,963 |
| 27 Feb 2018 | INR | 17.3 | 18.55 | 17.3 | 18.55 | 18.55 | +0.55 (+3.06%) | 1,929 |
| 26 Feb 2018 | INR | 18.25 | 18.95 | 17.1 | 18 | 18 | -0.1 (-0.55%) | 167,413 |
| 23 Feb 2018 | INR | 17.6 | 19.1 | 17.6 | 18.1 | 18.1 | -0.75 (-3.98%) | 70,082 |
| 22 Feb 2018 | INR | 19 | 19 | 18.45 | 18.85 | 18.85 | -0.65 (-3.33%) | 6,123 |
| 21 Feb 2018 | INR | 20.1 | 20.1 | 18.95 | 19.5 | 19.5 | -0.15 (-0.76%) | 868 |
| 20 Feb 2018 | INR | 18.2 | 19.8 | 17.85 | 19.65 | 19.65 | +1.65 (+9.17%) | 37,080 |
| 19 Feb 2018 | INR | 19.05 | 19.7 | 17.3 | 18 | 18 | -1.05 (-5.51%) | 22,485 |
| 16 Feb 2018 | INR | 20.2 | 20.55 | 19 | 19.05 | 19.05 | -2.05 (-9.72%) | 14,091 |
| 15 Feb 2018 | INR | 21.95 | 21.95 | 21 | 21.1 | 21.1 | -0.4 (-1.86%) | 6,843 |
| 14 Feb 2018 | INR | 21.4 | 22.2 | 21.15 | 21.5 | 21.5 | -0.5 (-2.27%) | 3,743 |
| 12 Feb 2018 | INR | 22.25 | 22.25 | 20.95 | 22 | 22 | +0.75 (+3.53%) | 1,680 |
| 9 Feb 2018 | INR | 21 | 21.25 | 21 | 21.25 | 21.25 | +0.15 (+0.71%) | 3,025 |
| 8 Feb 2018 | INR | 20.5 | 22.2 | 20.5 | 21.1 | 21.1 | +0.2 (+0.96%) | 7,111 |
| 7 Feb 2018 | INR | 22.45 | 22.45 | 20.7 | 20.9 | 20.9 | -1.75 (-7.73%) | 9,219 |
