| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 5.26 | 5.45 | 4.99 | 5.06 | 5.06 | -0.18 (-3.44%) | 699,288 |
| 21 Mar 2018 | INR | 5.1 | 5.62 | 5.1 | 5.24 | 5.24 | -0.12 (-2.24%) | 1,260,885 |
| 20 Mar 2018 | INR | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.28 (-4.96%) | 179,473 |
| 19 Mar 2018 | INR | 6.22 | 6.22 | 5.64 | 5.64 | 5.64 | -0.29 (-4.89%) | 1,388,263 |
| 16 Mar 2018 | INR | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | +0.28 (+4.96%) | 787,502 |
| 15 Mar 2018 | INR | 5.65 | 5.65 | 5.6 | 5.65 | 5.65 | +0.26 (+4.82%) | 382,359 |
| 14 Mar 2018 | INR | 5.39 | 5.39 | 5.2 | 5.39 | 5.39 | +0.25 (+4.86%) | 2,170,904 |
| 13 Mar 2018 | INR | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | +0.24 (+4.90%) | 166,173 |
| 12 Mar 2018 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.23 (+4.93%) | 132,009 |
| 9 Mar 2018 | INR | 4.24 | 4.67 | 4.24 | 4.67 | 4.67 | +0.22 (+4.94%) | 912,135 |
| 8 Mar 2018 | INR | 4.45 | 4.68 | 4.45 | 4.45 | 4.45 | -0.23 (-4.91%) | 2,267,768 |
| 7 Mar 2018 | INR | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.24 (-4.88%) | 211,144 |
| 6 Mar 2018 | INR | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.25 (-4.84%) | 197,234 |
| 5 Mar 2018 | INR | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.27 (-4.96%) | 177,438 |
| 1 Mar 2018 | INR | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.28 (-4.90%) | 233,293 |
| 28 Feb 2018 | INR | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.3 (-4.98%) | 143,986 |
| 27 Feb 2018 | INR | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.31 (-4.90%) | 200,917 |
| 26 Feb 2018 | INR | 6.85 | 6.89 | 6.33 | 6.33 | 6.33 | -0.33 (-4.95%) | 791,995 |
| 23 Feb 2018 | INR | 6.04 | 6.66 | 6.04 | 6.66 | 6.66 | +0.31 (+4.88%) | 3,726,121 |
| 22 Feb 2018 | INR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.33 (-4.94%) | 126,278 |
| 21 Feb 2018 | INR | 6.68 | 7.03 | 6.68 | 6.68 | 6.68 | -0.35 (-4.98%) | 987,589 |
| 20 Feb 2018 | INR | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.37 (-5%) | 146,397 |
| 19 Feb 2018 | INR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | -0.38 (-4.88%) | 154,451 |
| 16 Feb 2018 | INR | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.4 (-4.89%) | 258,731 |
| 15 Feb 2018 | INR | 8.55 | 9.02 | 8.18 | 8.18 | 8.18 | -0.43 (-4.99%) | 1,243,829 |
| 14 Feb 2018 | INR | 8.6 | 8.62 | 8.2 | 8.61 | 8.61 | +0.4 (+4.87%) | 2,033,913 |
| 12 Feb 2018 | INR | 8.15 | 8.21 | 7.95 | 8.21 | 8.21 | +0.39 (+4.99%) | 1,962,652 |
| 9 Feb 2018 | INR | 7.08 | 7.82 | 7.08 | 7.82 | 7.82 | +0.37 (+4.97%) | 1,415,484 |
| 8 Feb 2018 | INR | 7.45 | 7.8 | 7.45 | 7.45 | 7.45 | -0.39 (-4.97%) | 862,972 |
| 7 Feb 2018 | INR | 7.83 | 8.65 | 7.83 | 7.84 | 7.84 | -0.4 (-4.85%) | 2,509,004 |
