| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2018 | INR | 16.35 | 16.9 | 16.35 | 16.75 | 16.75 | +0.3 (+1.82%) | 11,927 |
| 23 Feb 2018 | INR | 16.5 | 16.7 | 16.1 | 16.45 | 16.45 | 0.0 (0.0%) | 16,324 |
| 22 Feb 2018 | INR | 16.9 | 17 | 16.2 | 16.45 | 16.45 | -0.4 (-2.37%) | 23,172 |
| 21 Feb 2018 | INR | 16.8 | 17.25 | 16.45 | 16.85 | 16.85 | +0.1 (+0.60%) | 23,218 |
| 20 Feb 2018 | INR | 16.75 | 16.75 | 16.15 | 16.75 | 16.75 | +0.5 (+3.08%) | 5,607 |
| 19 Feb 2018 | INR | 16.1 | 16.25 | 15.95 | 16.25 | 16.25 | +0.55 (+3.50%) | 6,250 |
| 16 Feb 2018 | INR | 15.45 | 15.8 | 15.3 | 15.7 | 15.7 | +0.55 (+3.63%) | 8,112 |
| 15 Feb 2018 | INR | 15 | 15.2 | 15 | 15.15 | 15.15 | 0.0 (0.0%) | 8,919 |
| 14 Feb 2018 | INR | 15.2 | 15.2 | 14.95 | 15.15 | 15.15 | -0.05 (-0.33%) | 7,400 |
| 12 Feb 2018 | INR | 14.4 | 15.25 | 14.4 | 15.2 | 15.2 | +0.55 (+3.75%) | 12,817 |
| 9 Feb 2018 | INR | 14.05 | 14.75 | 14.05 | 14.65 | 14.65 | +0.15 (+1.03%) | 12,756 |
| 8 Feb 2018 | INR | 14.55 | 15 | 14.3 | 14.5 | 14.5 | -0.35 (-2.36%) | 5,532 |
| 7 Feb 2018 | INR | 14.8 | 15.05 | 14.8 | 14.85 | 14.85 | +0.3 (+2.06%) | 6,375 |
| 6 Feb 2018 | INR | 14.25 | 14.65 | 13.9 | 14.55 | 14.55 | -0.05 (-0.34%) | 5,318 |
| 5 Feb 2018 | INR | 14.65 | 14.85 | 14.55 | 14.6 | 14.6 | -0.4 (-2.67%) | 5,272 |
| 2 Feb 2018 | INR | 15.55 | 15.65 | 15 | 15 | 15 | -0.55 (-3.54%) | 6,111 |
| 1 Feb 2018 | INR | 16.9 | 16.9 | 15.5 | 15.55 | 15.55 | -0.58 (-3.60%) | 6,727 |
| 31 Jan 2018 | INR | 15.25 | 16.2 | 15.15 | 16.13 | 16.13 | +0.39 (+2.48%) | 19,471 |
| 30 Jan 2018 | INR | 15.75 | 15.85 | 15.55 | 15.74 | 15.74 | +0.44 (+2.88%) | 6,303 |
| 29 Jan 2018 | INR | 15.15 | 15.6 | 15.15 | 15.3 | 15.3 | +0.04 (+0.26%) | 6,275 |
| 25 Jan 2018 | INR | 15.75 | 15.8 | 15.26 | 15.26 | 15.26 | -0.24 (-1.55%) | 6,414 |
| 24 Jan 2018 | INR | 15.99 | 16.2 | 15.5 | 15.5 | 15.5 | -0.5 (-3.13%) | 6,042 |
| 23 Jan 2018 | INR | 15.95 | 16.25 | 15.45 | 16 | 16 | +0.23 (+1.46%) | 8,461 |
| 22 Jan 2018 | INR | 15.9 | 15.9 | 15.75 | 15.77 | 15.77 | -0.18 (-1.13%) | 6,218 |
| 19 Jan 2018 | INR | 15 | 16.05 | 15 | 15.95 | 15.95 | +0.59 (+3.84%) | 22,505 |
| 18 Jan 2018 | INR | 16 | 16.05 | 15.05 | 15.36 | 15.36 | -0.22 (-1.41%) | 6,676 |
| 17 Jan 2018 | INR | 15.45 | 16 | 14.8 | 15.58 | 15.58 | +0.06 (+0.39%) | 6,801 |
| 16 Jan 2018 | INR | 15.5 | 15.6 | 15.4 | 15.52 | 15.52 | +0.22 (+1.44%) | 5,370 |
| 15 Jan 2018 | INR | 15 | 15.3 | 15 | 15.3 | 15.3 | +0.17 (+1.12%) | 5,054 |
| 12 Jan 2018 | INR | 14.7 | 15.15 | 14.4 | 15.13 | 15.13 | +0.34 (+2.30%) | 8,507 |
