| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 18 | 18.8 | 17.85 | 18.5 | 18.5 | +0.45 (+2.49%) | 2,650 |
| 20 Mar 2018 | INR | 18 | 18.2 | 18 | 18.05 | 18.05 | +0.3 (+1.69%) | 400 |
| 19 Mar 2018 | INR | 18.2 | 18.2 | 17.75 | 17.75 | 17.75 | -0.9 (-4.83%) | 6,067 |
| 16 Mar 2018 | INR | 18.35 | 18.65 | 17.7 | 18.65 | 18.65 | +0.1 (+0.54%) | 3,356 |
| 15 Mar 2018 | INR | 18.9 | 19.3 | 18.05 | 18.55 | 18.55 | +0.15 (+0.82%) | 24,133 |
| 14 Mar 2018 | INR | 18.35 | 18.5 | 18 | 18.4 | 18.4 | +0.1 (+0.55%) | 1,426 |
| 13 Mar 2018 | INR | 17.7 | 18.5 | 17.7 | 18.3 | 18.3 | +0.05 (+0.27%) | 45,200 |
| 12 Mar 2018 | INR | 18.05 | 18.45 | 17.55 | 18.25 | 18.25 | +0.05 (+0.27%) | 4,627 |
| 9 Mar 2018 | INR | 19.5 | 19.5 | 18.2 | 18.2 | 18.2 | -0.45 (-2.41%) | 12,564 |
| 8 Mar 2018 | INR | 18.65 | 18.8 | 18.65 | 18.65 | 18.65 | -0.95 (-4.85%) | 3,820 |
| 7 Mar 2018 | INR | 20.4 | 20.4 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 1,501 |
| 6 Mar 2018 | INR | 21.75 | 22 | 20.6 | 20.6 | 20.6 | -1.05 (-4.85%) | 6,703 |
| 5 Mar 2018 | INR | 21.45 | 22.2 | 21.15 | 21.65 | 21.65 | -0.45 (-2.04%) | 16,452 |
| 1 Mar 2018 | INR | 20.75 | 22.45 | 20.75 | 22.1 | 22.1 | +0.7 (+3.27%) | 13,372 |
| 28 Feb 2018 | INR | 21.5 | 21.5 | 20.85 | 21.4 | 21.4 | -0.5 (-2.28%) | 6,332 |
| 27 Feb 2018 | INR | 21.5 | 21.9 | 21.3 | 21.9 | 21.9 | -0.1 (-0.45%) | 2,172 |
| 26 Feb 2018 | INR | 21.3 | 22 | 21.3 | 22 | 22 | +0.35 (+1.62%) | 4,500 |
| 23 Feb 2018 | INR | 21.15 | 22.35 | 21.15 | 21.65 | 21.65 | +0.15 (+0.70%) | 27,375 |
| 22 Feb 2018 | INR | 21.75 | 21.75 | 20.5 | 21.5 | 21.5 | +0.75 (+3.61%) | 13,600 |
| 21 Feb 2018 | INR | 21 | 21 | 20 | 20.75 | 20.75 | +0.5 (+2.47%) | 19,825 |
| 20 Feb 2018 | INR | 20.1 | 21 | 19.9 | 20.25 | 20.25 | -0.65 (-3.11%) | 28,398 |
| 19 Feb 2018 | INR | 22.6 | 22.65 | 20.9 | 20.9 | 20.9 | -1.1 (-5.00%) | 9,376 |
| 16 Feb 2018 | INR | 23.45 | 23.45 | 21.8 | 22 | 22 | -0.85 (-3.72%) | 16,889 |
| 15 Feb 2018 | INR | 23.25 | 23.4 | 22.8 | 22.85 | 22.85 | -1.15 (-4.79%) | 22,636 |
| 14 Feb 2018 | INR | 26.35 | 26.35 | 23.85 | 24 | 24 | -1.1 (-4.38%) | 63,500 |
| 12 Feb 2018 | INR | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | +1.15 (+4.80%) | 1,150 |
| 9 Feb 2018 | INR | 24 | 25.2 | 23.85 | 23.95 | 23.95 | -0.3 (-1.24%) | 24,610 |
| 8 Feb 2018 | INR | 24.2 | 24.25 | 24.2 | 24.25 | 24.25 | +1.15 (+4.98%) | 17,912 |
| 7 Feb 2018 | INR | 22.05 | 23.1 | 22.05 | 23.1 | 23.1 | +1.1 (+5.00%) | 11,186 |
| 6 Feb 2018 | INR | 22 | 22 | 22 | 22 | 22 | -1.15 (-4.97%) | 3,150 |
