| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | INR | 11.35 | 11.49 | 11.11 | 11.16 | 11.16 | -0.28 (-2.45%) | 14,303 |
| 19 Mar 2018 | INR | 11.53 | 11.85 | 11.4 | 11.44 | 11.44 | -0.41 (-3.46%) | 10,144 |
| 16 Mar 2018 | INR | 11.75 | 12.05 | 11.67 | 11.85 | 11.85 | -0.23 (-1.90%) | 13,495 |
| 15 Mar 2018 | INR | 11.7 | 12.28 | 11.7 | 12.08 | 12.08 | +0.1 (+0.83%) | 18,761 |
| 14 Mar 2018 | INR | 11.5 | 12.1 | 11.5 | 11.98 | 11.98 | +0.15 (+1.27%) | 4,013 |
| 13 Mar 2018 | INR | 12.39 | 12.39 | 11.82 | 11.83 | 11.83 | -0.2 (-1.66%) | 10,279 |
| 12 Mar 2018 | INR | 12.24 | 12.24 | 11.65 | 12.03 | 12.03 | +0.23 (+1.95%) | 7,274 |
| 9 Mar 2018 | INR | 12.1 | 12.2 | 11.75 | 11.8 | 11.8 | -0.23 (-1.91%) | 18,513 |
| 8 Mar 2018 | INR | 12.45 | 12.45 | 12 | 12.03 | 12.03 | -0.46 (-3.68%) | 21,503 |
| 7 Mar 2018 | INR | 13.1 | 13.1 | 12.25 | 12.49 | 12.49 | -0.35 (-2.73%) | 14,442 |
| 6 Mar 2018 | INR | 13.25 | 13.49 | 12.8 | 12.84 | 12.84 | -0.55 (-4.11%) | 11,715 |
| 5 Mar 2018 | INR | 12.75 | 13.78 | 12.75 | 13.39 | 13.39 | +0.16 (+1.21%) | 125,891 |
| 1 Mar 2018 | INR | 12.76 | 13.39 | 12.76 | 13.23 | 13.23 | +0.35 (+2.72%) | 8,226 |
| 28 Feb 2018 | INR | 13.01 | 13.01 | 12.81 | 12.88 | 12.88 | -0.39 (-2.94%) | 14,458 |
| 27 Feb 2018 | INR | 13.55 | 14 | 13.25 | 13.27 | 13.27 | -0.34 (-2.50%) | 56,271 |
| 26 Feb 2018 | INR | 14 | 14.2 | 13.25 | 13.61 | 13.61 | +0.04 (+0.29%) | 22,291 |
| 23 Feb 2018 | INR | 13.25 | 13.57 | 13.25 | 13.57 | 13.57 | +0.64 (+4.95%) | 56,822 |
| 22 Feb 2018 | INR | 12.75 | 13 | 12.75 | 12.93 | 12.93 | +0.06 (+0.47%) | 3,330 |
| 21 Feb 2018 | INR | 13.25 | 13.25 | 12.81 | 12.87 | 12.87 | -0.14 (-1.08%) | 3,236 |
| 20 Feb 2018 | INR | 13.17 | 13.5 | 12.92 | 13.01 | 13.01 | -0.24 (-1.81%) | 8,945 |
| 19 Feb 2018 | INR | 13 | 13.44 | 12.5 | 13.25 | 13.25 | +0.14 (+1.07%) | 26,269 |
| 16 Feb 2018 | INR | 13.5 | 13.5 | 12.95 | 13.11 | 13.11 | -0.23 (-1.72%) | 15,485 |
| 15 Feb 2018 | INR | 13.75 | 13.9 | 13.15 | 13.34 | 13.34 | -0.47 (-3.40%) | 14,896 |
| 14 Feb 2018 | INR | 13.93 | 14.35 | 13.61 | 13.81 | 13.81 | +0.04 (+0.29%) | 9,677 |
| 12 Feb 2018 | INR | 13.5 | 13.98 | 13.5 | 13.77 | 13.77 | +0.38 (+2.84%) | 9,656 |
| 9 Feb 2018 | INR | 13 | 13.4 | 12.9 | 13.39 | 13.39 | -0.11 (-0.81%) | 19,336 |
| 8 Feb 2018 | INR | 13.5 | 13.68 | 13.4 | 13.5 | 13.5 | +0.27 (+2.04%) | 5,172 |
| 7 Feb 2018 | INR | 13.1 | 13.3 | 12.9 | 13.23 | 13.23 | +0.46 (+3.60%) | 23,279 |
| 6 Feb 2018 | INR | 12.65 | 13.05 | 12.51 | 12.77 | 12.77 | -0.26 (-2.00%) | 29,865 |
| 5 Feb 2018 | INR | 13.25 | 13.25 | 12.69 | 13.03 | 13.03 | -0.32 (-2.40%) | 17,067 |
