| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 21 | 21.25 | 20.15 | 20.25 | 20.25 | -0.4 (-1.94%) | 576,271 |
| 21 Mar 2018 | INR | 20.15 | 21.75 | 20.15 | 20.65 | 20.65 | +0.55 (+2.74%) | 797,484 |
| 20 Mar 2018 | INR | 20.1 | 20.45 | 19.85 | 20.1 | 20.1 | -0.2 (-0.99%) | 203,194 |
| 19 Mar 2018 | INR | 21.1 | 21.5 | 20.2 | 20.3 | 20.3 | -0.7 (-3.33%) | 293,559 |
| 16 Mar 2018 | INR | 21.1 | 22.4 | 20.8 | 21 | 21 | +0.15 (+0.72%) | 1,929,246 |
| 15 Mar 2018 | INR | 20.1 | 22 | 20.1 | 20.85 | 20.85 | +0.6 (+2.96%) | 1,517,805 |
| 14 Mar 2018 | INR | 19.95 | 20.5 | 19.55 | 20.25 | 20.25 | +0.6 (+3.05%) | 558,254 |
| 13 Mar 2018 | INR | 19.5 | 20.4 | 19.4 | 19.65 | 19.65 | 0.0 (0.0%) | 706,524 |
| 12 Mar 2018 | INR | 19.4 | 19.95 | 19.15 | 19.65 | 19.65 | +0.4 (+2.08%) | 327,729 |
| 9 Mar 2018 | INR | 19 | 19.6 | 18.95 | 19.25 | 19.25 | +0.05 (+0.26%) | 738,734 |
| 8 Mar 2018 | INR | 19.6 | 20.4 | 18.75 | 19.2 | 19.2 | -0.1 (-0.52%) | 436,734 |
| 7 Mar 2018 | INR | 19.95 | 20.25 | 19 | 19.3 | 19.3 | -0.75 (-3.74%) | 440,808 |
| 6 Mar 2018 | INR | 20.55 | 21.85 | 19.95 | 20.05 | 20.05 | -0.3 (-1.47%) | 832,150 |
| 5 Mar 2018 | INR | 20.4 | 20.6 | 20.1 | 20.35 | 20.35 | -0.2 (-0.97%) | 295,481 |
| 1 Mar 2018 | INR | 20.5 | 21 | 20.5 | 20.55 | 20.55 | -0.05 (-0.24%) | 345,891 |
| 28 Feb 2018 | INR | 21.4 | 21.4 | 20.3 | 20.6 | 20.6 | -0.3 (-1.44%) | 868,138 |
| 27 Feb 2018 | INR | 21.4 | 21.7 | 20.75 | 20.9 | 20.9 | -0.55 (-2.56%) | 583,265 |
| 26 Feb 2018 | INR | 21.8 | 21.8 | 21.25 | 21.45 | 21.45 | 0.0 (0.0%) | 329,110 |
| 23 Feb 2018 | INR | 21 | 21.85 | 21 | 21.45 | 21.45 | +0.55 (+2.63%) | 554,636 |
| 22 Feb 2018 | INR | 20.4 | 21.2 | 20.2 | 20.9 | 20.9 | +0.4 (+1.95%) | 789,405 |
| 21 Feb 2018 | INR | 21.35 | 21.35 | 20.35 | 20.5 | 20.5 | -0.4 (-1.91%) | 704,797 |
| 20 Feb 2018 | INR | 21 | 21.5 | 20.8 | 20.9 | 20.9 | -0.15 (-0.71%) | 463,755 |
| 19 Feb 2018 | INR | 21.75 | 22.15 | 20.8 | 21.05 | 21.05 | -0.75 (-3.44%) | 447,156 |
| 16 Feb 2018 | INR | 22.3 | 22.65 | 21.6 | 21.8 | 21.8 | -0.4 (-1.80%) | 901,363 |
| 15 Feb 2018 | INR | 22.05 | 22.35 | 21.9 | 22.2 | 22.2 | 0.0 (0.0%) | 368,966 |
| 14 Feb 2018 | INR | 23 | 23.6 | 21.95 | 22.2 | 22.2 | -0.75 (-3.27%) | 422,294 |
| 12 Feb 2018 | INR | 22.7 | 23.85 | 22.65 | 22.95 | 22.95 | +0.25 (+1.10%) | 773,478 |
| 9 Feb 2018 | INR | 21.6 | 23.1 | 21.5 | 22.7 | 22.7 | +0.15 (+0.67%) | 600,260 |
| 8 Feb 2018 | INR | 21.45 | 23.35 | 21.45 | 22.55 | 22.55 | +1.55 (+7.38%) | 1,750,933 |
| 7 Feb 2018 | INR | 21.2 | 21.5 | 20.8 | 21 | 21 | +0.95 (+4.74%) | 939,173 |
