| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 15 | 16.1 | 14.8 | 15.55 | 15.55 | +0.95 (+6.51%) | 27,787 |
| 20 Mar 2018 | INR | 14.55 | 14.9 | 14.5 | 14.6 | 14.6 | -0.35 (-2.34%) | 9,202 |
| 19 Mar 2018 | INR | 15.8 | 15.8 | 14.8 | 14.95 | 14.95 | -0.35 (-2.29%) | 29,292 |
| 16 Mar 2018 | INR | 15.3 | 15.55 | 15 | 15.3 | 15.3 | -0.15 (-0.97%) | 26,814 |
| 15 Mar 2018 | INR | 15 | 15.7 | 15 | 15.45 | 15.45 | +0.45 (+3%) | 436,158 |
| 14 Mar 2018 | INR | 15 | 15.25 | 14.5 | 15 | 15 | -0.05 (-0.33%) | 24,887 |
| 13 Mar 2018 | INR | 14.55 | 15.25 | 14.55 | 15.05 | 15.05 | +0.6 (+4.15%) | 47,013 |
| 12 Mar 2018 | INR | 15.75 | 16.2 | 13.85 | 14.45 | 14.45 | -1.15 (-7.37%) | 458,004 |
| 9 Mar 2018 | INR | 16.6 | 17.4 | 15.1 | 15.6 | 15.6 | -0.65 (-4%) | 66,201 |
| 8 Mar 2018 | INR | 16.75 | 16.75 | 15.8 | 16.25 | 16.25 | +0.1 (+0.62%) | 19,230 |
| 7 Mar 2018 | INR | 16.95 | 17 | 16 | 16.15 | 16.15 | -0.95 (-5.56%) | 39,598 |
| 6 Mar 2018 | INR | 18.15 | 19.5 | 15.7 | 17.1 | 17.1 | -1.25 (-6.81%) | 220,293 |
| 5 Mar 2018 | INR | 18.25 | 18.45 | 18 | 18.35 | 18.35 | -0.25 (-1.34%) | 5,848 |
| 1 Mar 2018 | INR | 18.6 | 18.75 | 18.5 | 18.6 | 18.6 | -0.2 (-1.06%) | 12,918 |
| 28 Feb 2018 | INR | 18.8 | 18.9 | 18.55 | 18.8 | 18.8 | -0.05 (-0.27%) | 14,825 |
| 27 Feb 2018 | INR | 19.1 | 19.15 | 18.2 | 18.85 | 18.85 | -0.3 (-1.57%) | 23,371 |
| 26 Feb 2018 | INR | 19.15 | 19.5 | 19 | 19.15 | 19.15 | -0.15 (-0.78%) | 15,301 |
| 23 Feb 2018 | INR | 19.3 | 19.4 | 19.1 | 19.3 | 19.3 | -0.05 (-0.26%) | 9,509 |
| 22 Feb 2018 | INR | 19.25 | 19.5 | 19 | 19.35 | 19.35 | +0.05 (+0.26%) | 10,109 |
| 21 Feb 2018 | INR | 19.7 | 19.8 | 19.15 | 19.3 | 19.3 | -0.1 (-0.52%) | 10,205 |
| 20 Feb 2018 | INR | 19.5 | 19.75 | 19 | 19.4 | 19.4 | -0.4 (-2.02%) | 28,330 |
| 19 Feb 2018 | INR | 19.9 | 19.9 | 19.65 | 19.8 | 19.8 | +0.05 (+0.25%) | 5,010 |
| 16 Feb 2018 | INR | 20.4 | 20.4 | 19.6 | 19.75 | 19.75 | -0.35 (-1.74%) | 20,091 |
| 15 Feb 2018 | INR | 19.75 | 20.3 | 19.75 | 20.1 | 20.1 | +0.15 (+0.75%) | 37,580 |
| 14 Feb 2018 | INR | 20 | 20.2 | 19.75 | 19.95 | 19.95 | +0.2 (+1.01%) | 32,840 |
| 12 Feb 2018 | INR | 19.75 | 20 | 19.65 | 19.75 | 19.75 | +0.1 (+0.51%) | 19,768 |
| 9 Feb 2018 | INR | 20 | 20 | 19.5 | 19.65 | 19.65 | -0.35 (-1.75%) | 16,837 |
| 8 Feb 2018 | INR | 19.9 | 20.1 | 19.9 | 20 | 20 | +0.2 (+1.01%) | 24,823 |
| 7 Feb 2018 | INR | 19.9 | 20.25 | 19.65 | 19.8 | 19.8 | +0.5 (+2.59%) | 33,600 |
| 6 Feb 2018 | INR | 20.5 | 20.5 | 19.05 | 19.3 | 19.3 | -1.35 (-6.54%) | 51,542 |
