| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2018 | INR | 15.7 | 15.95 | 15.35 | 15.5 | 15.5 | -0.35 (-2.21%) | 29,392 |
| 27 Mar 2018 | INR | 15.95 | 16.4 | 15.8 | 15.85 | 15.85 | +0.4 (+2.59%) | 35,574 |
| 26 Mar 2018 | INR | 16.05 | 16.05 | 15.1 | 15.45 | 15.45 | -0.3 (-1.90%) | 41,432 |
| 23 Mar 2018 | INR | 16.35 | 16.35 | 15.45 | 15.75 | 15.75 | -1.2 (-7.08%) | 87,880 |
| 22 Mar 2018 | INR | 17.9 | 17.9 | 16.65 | 16.95 | 16.95 | -0.85 (-4.78%) | 54,955 |
| 21 Mar 2018 | INR | 18.4 | 18.55 | 17.2 | 17.8 | 17.8 | -0.5 (-2.73%) | 33,990 |
| 20 Mar 2018 | INR | 18.6 | 18.65 | 18.1 | 18.3 | 18.3 | -0.45 (-2.40%) | 48,109 |
| 19 Mar 2018 | INR | 20 | 20 | 18.6 | 18.75 | 18.75 | -1.05 (-5.30%) | 34,867 |
| 16 Mar 2018 | INR | 19.6 | 21.4 | 19.6 | 19.8 | 19.8 | 0.0 (0.0%) | 31,382 |
| 15 Mar 2018 | INR | 19.4 | 20.05 | 19.3 | 19.8 | 19.8 | +0.1 (+0.51%) | 16,912 |
| 14 Mar 2018 | INR | 18.75 | 20.2 | 18.75 | 19.7 | 19.7 | +0.05 (+0.25%) | 23,682 |
| 13 Mar 2018 | INR | 19 | 19.8 | 18.8 | 19.65 | 19.65 | +0.6 (+3.15%) | 22,538 |
| 12 Mar 2018 | INR | 19.5 | 19.55 | 19 | 19.05 | 19.05 | -0.2 (-1.04%) | 21,182 |
| 9 Mar 2018 | INR | 19.4 | 19.75 | 19.2 | 19.25 | 19.25 | -0.2 (-1.03%) | 14,379 |
| 8 Mar 2018 | INR | 20 | 20.15 | 19.1 | 19.45 | 19.45 | -0.35 (-1.77%) | 33,279 |
| 7 Mar 2018 | INR | 20.2 | 20.5 | 19.65 | 19.8 | 19.8 | -0.9 (-4.35%) | 19,898 |
| 6 Mar 2018 | INR | 21.05 | 21.5 | 20.4 | 20.7 | 20.7 | -0.4 (-1.90%) | 13,305 |
| 5 Mar 2018 | INR | 21.55 | 21.55 | 20.95 | 21.1 | 21.1 | -0.65 (-2.99%) | 9,679 |
| 1 Mar 2018 | INR | 21.65 | 22.25 | 21.4 | 21.75 | 21.75 | +0.2 (+0.93%) | 3,261 |
| 28 Feb 2018 | INR | 22 | 22 | 21 | 21.55 | 21.55 | -0.7 (-3.15%) | 14,907 |
| 27 Feb 2018 | INR | 22.6 | 22.8 | 22.1 | 22.25 | 22.25 | -0.35 (-1.55%) | 11,255 |
| 26 Feb 2018 | INR | 22.9 | 23.35 | 22.5 | 22.6 | 22.6 | +0.15 (+0.67%) | 25,743 |
| 23 Feb 2018 | INR | 21.4 | 23.1 | 21.05 | 22.45 | 22.45 | +0.95 (+4.42%) | 21,874 |
| 22 Feb 2018 | INR | 21.5 | 21.7 | 21.3 | 21.5 | 21.5 | -0.05 (-0.23%) | 6,421 |
| 21 Feb 2018 | INR | 21.7 | 21.75 | 21.05 | 21.55 | 21.55 | +0.1 (+0.47%) | 7,597 |
| 20 Feb 2018 | INR | 21.5 | 21.85 | 21.2 | 21.45 | 21.45 | +0.05 (+0.23%) | 8,767 |
| 19 Feb 2018 | INR | 21.8 | 21.95 | 21.3 | 21.4 | 21.4 | -0.6 (-2.73%) | 12,568 |
| 16 Feb 2018 | INR | 22.75 | 22.85 | 21.7 | 22 | 22 | -0.4 (-1.79%) | 69,072 |
| 15 Feb 2018 | INR | 23.5 | 24.25 | 22.3 | 22.4 | 22.4 | -1.5 (-6.28%) | 66,501 |
| 14 Feb 2018 | INR | 25.05 | 25.3 | 23.6 | 23.9 | 23.9 | -0.3 (-1.24%) | 34,748 |
