| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 12.83 | 12.83 | 12.14 | 12.25 | 12.25 | -0.52 (-4.07%) | 14,701 |
| 21 Mar 2018 | INR | 12.97 | 13.2 | 12.36 | 12.77 | 12.77 | +0.19 (+1.51%) | 7,665 |
| 20 Mar 2018 | INR | 12.5 | 12.65 | 12.5 | 12.58 | 12.58 | -0.17 (-1.33%) | 67,892 |
| 19 Mar 2018 | INR | 12.81 | 12.92 | 12.6 | 12.75 | 12.75 | -0.32 (-2.45%) | 121,589 |
| 16 Mar 2018 | INR | 13.45 | 13.45 | 12.65 | 13.07 | 13.07 | +0.07 (+0.54%) | 1,968 |
| 15 Mar 2018 | INR | 12.5 | 13.5 | 12.5 | 13 | 13 | -0.15 (-1.14%) | 1,309,694 |
| 14 Mar 2018 | INR | 12.8 | 13.33 | 12.8 | 13.15 | 13.15 | +0.15 (+1.15%) | 290 |
| 13 Mar 2018 | INR | 12.45 | 13.48 | 12.45 | 13 | 13 | -0.05 (-0.38%) | 5,521 |
| 12 Mar 2018 | INR | 13.45 | 13.45 | 12.4 | 13.05 | 13.05 | +0.24 (+1.87%) | 11,835 |
| 9 Mar 2018 | INR | 13.05 | 13.45 | 12.8 | 12.81 | 12.81 | -0.24 (-1.84%) | 1,622,584 |
| 8 Mar 2018 | INR | 13.3 | 13.6 | 13 | 13.05 | 13.05 | -0.25 (-1.88%) | 5,520 |
| 7 Mar 2018 | INR | 13.35 | 13.56 | 13.3 | 13.3 | 13.3 | -0.7 (-5%) | 10,930 |
| 6 Mar 2018 | INR | 14 | 14.15 | 13.62 | 14 | 14 | +0.01 (+0.07%) | 3,600 |
| 5 Mar 2018 | INR | 14.2 | 14.2 | 13.8 | 13.99 | 13.99 | -0.23 (-1.62%) | 4,613 |
| 1 Mar 2018 | INR | 14.84 | 14.84 | 13.91 | 14.22 | 14.22 | -0.08 (-0.56%) | 5,622 |
| 28 Feb 2018 | INR | 14.5 | 14.6 | 14.2 | 14.3 | 14.3 | -0.4 (-2.72%) | 4,150 |
| 27 Feb 2018 | INR | 14.45 | 14.75 | 14.45 | 14.7 | 14.7 | +0.05 (+0.34%) | 1,975 |
| 26 Feb 2018 | INR | 14.75 | 15 | 14.5 | 14.65 | 14.65 | -0.05 (-0.34%) | 1,724,949 |
| 23 Feb 2018 | INR | 14.35 | 15.2 | 14.3 | 14.7 | 14.7 | -0.1 (-0.68%) | 32,631 |
| 22 Feb 2018 | INR | 14.2 | 14.9 | 14.2 | 14.8 | 14.8 | +0.1 (+0.68%) | 4,440 |
| 21 Feb 2018 | INR | 14.4 | 14.9 | 14.4 | 14.7 | 14.7 | 0.0 (0.0%) | 26,055 |
| 20 Feb 2018 | INR | 14.5 | 14.9 | 14 | 14.7 | 14.7 | 0.0 (0.0%) | 9,930 |
| 19 Feb 2018 | INR | 15 | 15.7 | 14.25 | 14.7 | 14.7 | -0.3 (-2%) | 21,473 |
| 16 Feb 2018 | INR | 15.65 | 15.65 | 15 | 15 | 15 | -0.75 (-4.76%) | 21,344 |
| 15 Feb 2018 | INR | 15.65 | 16.3 | 15.65 | 15.75 | 15.75 | -0.55 (-3.37%) | 11,170 |
| 14 Feb 2018 | INR | 16.7 | 16.7 | 16.1 | 16.3 | 16.3 | +0.1 (+0.62%) | 1,610 |
| 12 Feb 2018 | INR | 15.7 | 16.65 | 15.7 | 16.2 | 16.2 | +0.25 (+1.57%) | 5,830 |
| 9 Feb 2018 | INR | 15.6 | 16.55 | 15.6 | 15.95 | 15.95 | -0.35 (-2.15%) | 5,301 |
| 8 Feb 2018 | INR | 16.1 | 16.4 | 15.9 | 16.3 | 16.3 | -0.1 (-0.61%) | 13,475 |
| 7 Feb 2018 | INR | 15.75 | 16.5 | 15.75 | 16.4 | 16.4 | +0.65 (+4.13%) | 11,647 |
