| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 15.49 | 15.49 | 14.1 | 15.11 | 15.11 | -0.07 (-0.46%) | 8,920 |
| 20 Mar 2018 | INR | 14.36 | 15.25 | 14.36 | 15.18 | 15.18 | +0.23 (+1.54%) | 15,288 |
| 19 Mar 2018 | INR | 15.5 | 15.5 | 14.15 | 14.95 | 14.95 | +0.25 (+1.70%) | 14,212 |
| 16 Mar 2018 | INR | 13.32 | 15.5 | 13 | 14.7 | 14.7 | +1.38 (+10.36%) | 48,951 |
| 15 Mar 2018 | INR | 12.7 | 13.55 | 12.26 | 13.32 | 13.32 | +0.5 (+3.90%) | 6,800 |
| 14 Mar 2018 | INR | 13 | 13.19 | 12.65 | 12.82 | 12.82 | +0.22 (+1.75%) | 18,643 |
| 13 Mar 2018 | INR | 12.75 | 13 | 12.55 | 12.6 | 12.6 | -0.08 (-0.63%) | 170,901 |
| 12 Mar 2018 | INR | 12.55 | 13.1 | 12.18 | 12.68 | 12.68 | -0.32 (-2.46%) | 11,336 |
| 9 Mar 2018 | INR | 12.76 | 13.45 | 12.45 | 13 | 13 | -0.3 (-2.26%) | 4,369 |
| 8 Mar 2018 | INR | 12.64 | 13.5 | 12.63 | 13.3 | 13.3 | -0.08 (-0.60%) | 35,522 |
| 7 Mar 2018 | INR | 13.25 | 14.25 | 12.26 | 13.38 | 13.38 | -0.5 (-3.60%) | 42,545 |
| 6 Mar 2018 | INR | 13.86 | 14.83 | 13.73 | 13.88 | 13.88 | -0.48 (-3.34%) | 7,809 |
| 5 Mar 2018 | INR | 14.65 | 15 | 13.57 | 14.36 | 14.36 | -0.71 (-4.71%) | 23,873 |
| 1 Mar 2018 | INR | 15.8 | 15.8 | 14.8 | 15.07 | 15.07 | +0.12 (+0.80%) | 7,429 |
| 28 Feb 2018 | INR | 15.75 | 15.75 | 14.5 | 14.95 | 14.95 | -0.8 (-5.08%) | 27,097 |
| 27 Feb 2018 | INR | 14.05 | 16.45 | 14.05 | 15.75 | 15.75 | +1.55 (+10.92%) | 170,739 |
| 26 Feb 2018 | INR | 13.7 | 15.7 | 13.5 | 14.2 | 14.2 | -2.65 (-15.73%) | 295,663 |
| 23 Feb 2018 | INR | 17 | 17.15 | 16.75 | 16.85 | 16.85 | +0.35 (+2.12%) | 12,227 |
| 22 Feb 2018 | INR | 16.5 | 17.35 | 16.05 | 16.5 | 16.5 | -0.6 (-3.51%) | 13,618 |
| 21 Feb 2018 | INR | 18.1 | 18.1 | 16.55 | 17.1 | 17.1 | -0.85 (-4.74%) | 13,095 |
| 20 Feb 2018 | INR | 19 | 19 | 17.75 | 17.95 | 17.95 | -0.55 (-2.97%) | 5,347 |
| 19 Feb 2018 | INR | 18.7 | 19 | 18.5 | 18.5 | 18.5 | -0.75 (-3.90%) | 2,358 |
| 16 Feb 2018 | INR | 19.5 | 19.5 | 18.5 | 19.25 | 19.25 | -0.35 (-1.79%) | 3,326 |
| 15 Feb 2018 | INR | 20.1 | 20.1 | 19.25 | 19.6 | 19.6 | -0.8 (-3.92%) | 9,064 |
| 14 Feb 2018 | INR | 20.65 | 20.7 | 20.4 | 20.4 | 20.4 | -0.2 (-0.97%) | 8,546 |
| 12 Feb 2018 | INR | 20.85 | 20.85 | 20.35 | 20.6 | 20.6 | +0.1 (+0.49%) | 11,027 |
| 9 Feb 2018 | INR | 20.1 | 21 | 19.55 | 20.5 | 20.5 | -0.2 (-0.97%) | 13,236 |
| 8 Feb 2018 | INR | 20.05 | 20.95 | 20.05 | 20.7 | 20.7 | +0.25 (+1.22%) | 7,112 |
| 7 Feb 2018 | INR | 20.75 | 20.75 | 20 | 20.45 | 20.45 | +0.5 (+2.51%) | 1,377 |
| 6 Feb 2018 | INR | 19.25 | 21.35 | 19.25 | 19.95 | 19.95 | -1.55 (-7.21%) | 8,297 |
