| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 17.95 | 18.05 | 17.35 | 17.5 | 17.5 | -0.4 (-2.23%) | 2,666,570 |
| 21 Mar 2018 | INR | 18 | 18.2 | 17.75 | 17.9 | 17.9 | +0.05 (+0.28%) | 1,396,879 |
| 20 Mar 2018 | INR | 17.5 | 18 | 17.4 | 17.85 | 17.85 | +0.2 (+1.13%) | 2,372,943 |
| 19 Mar 2018 | INR | 18.45 | 18.45 | 17.5 | 17.65 | 17.65 | -0.25 (-1.40%) | 2,835,903 |
| 16 Mar 2018 | INR | 18.5 | 18.7 | 17.75 | 17.9 | 17.9 | -0.6 (-3.24%) | 2,556,692 |
| 15 Mar 2018 | INR | 17.85 | 18.65 | 17.85 | 18.5 | 18.5 | +0.45 (+2.49%) | 2,791,155 |
| 14 Mar 2018 | INR | 17.35 | 18.15 | 17.35 | 18.05 | 18.05 | +0.45 (+2.56%) | 2,395,985 |
| 13 Mar 2018 | INR | 17.4 | 17.75 | 17.25 | 17.6 | 17.6 | +0.2 (+1.15%) | 1,892,651 |
| 12 Mar 2018 | INR | 17.1 | 17.6 | 16.8 | 17.4 | 17.4 | +0.3 (+1.75%) | 3,155,901 |
| 9 Mar 2018 | INR | 17.35 | 17.5 | 16.95 | 17.1 | 17.1 | -0.25 (-1.44%) | 1,998,064 |
| 8 Mar 2018 | INR | 17.45 | 17.75 | 16.85 | 17.35 | 17.35 | 0.0 (0.0%) | 2,502,340 |
| 7 Mar 2018 | INR | 17.9 | 18.15 | 17.2 | 17.35 | 17.35 | -0.7 (-3.88%) | 3,842,247 |
| 6 Mar 2018 | INR | 18.5 | 18.9 | 17.7 | 18.05 | 18.05 | -0.45 (-2.43%) | 2,192,977 |
| 5 Mar 2018 | INR | 18.65 | 18.8 | 18.05 | 18.5 | 18.5 | -0.1 (-0.54%) | 2,303,502 |
| 1 Mar 2018 | INR | 18.95 | 19.2 | 18.55 | 18.6 | 18.6 | -0.35 (-1.85%) | 1,913,750 |
| 28 Feb 2018 | INR | 18.65 | 19.4 | 18.45 | 18.95 | 18.95 | +0.15 (+0.80%) | 2,487,550 |
| 27 Feb 2018 | INR | 19.1 | 19.2 | 18.6 | 18.8 | 18.8 | -0.25 (-1.31%) | 2,190,983 |
| 26 Feb 2018 | INR | 19.3 | 19.4 | 18.8 | 19.05 | 19.05 | +0.3 (+1.60%) | 2,742,948 |
| 23 Feb 2018 | INR | 17.55 | 19 | 17.55 | 18.75 | 18.75 | +1.15 (+6.53%) | 4,084,890 |
| 22 Feb 2018 | INR | 17.25 | 17.9 | 17.25 | 17.6 | 17.6 | +0.25 (+1.44%) | 2,123,750 |
| 21 Feb 2018 | INR | 17.8 | 17.9 | 17.25 | 17.35 | 17.35 | -0.35 (-1.98%) | 1,634,203 |
| 20 Feb 2018 | INR | 17.85 | 18.3 | 17.55 | 17.7 | 17.7 | -0.1 (-0.56%) | 2,100,128 |
| 19 Feb 2018 | INR | 18.3 | 18.7 | 17.3 | 17.8 | 17.8 | -0.5 (-2.73%) | 3,639,176 |
| 16 Feb 2018 | INR | 18.75 | 19.1 | 18.1 | 18.3 | 18.3 | -0.4 (-2.14%) | 9,470,592 |
| 15 Feb 2018 | INR | 19.55 | 19.8 | 18.4 | 18.7 | 18.7 | -1 (-5.08%) | 9,075,250 |
| 14 Feb 2018 | INR | 19.9 | 20.3 | 19.55 | 19.7 | 19.7 | -0.35 (-1.75%) | 3,138,438 |
| 12 Feb 2018 | INR | 19.9 | 20.5 | 19.6 | 20.05 | 20.05 | +0.4 (+2.04%) | 5,770,553 |
| 9 Feb 2018 | INR | 19 | 20.1 | 18.65 | 19.65 | 19.65 | +0.3 (+1.55%) | 4,022,695 |
| 8 Feb 2018 | INR | 19 | 19.65 | 19 | 19.35 | 19.35 | +0.25 (+1.31%) | 3,151,806 |
| 7 Feb 2018 | INR | 19.8 | 20.2 | 19 | 19.1 | 19.1 | -0.25 (-1.29%) | 6,023,512 |
