| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 21.5 | 21.5 | 19.5 | 19.6 | 19.6 | -1.15 (-5.54%) | 14,524 |
| 21 Mar 2018 | INR | 20.8 | 22.5 | 20.2 | 20.75 | 20.75 | +0.2 (+0.97%) | 17,141 |
| 20 Mar 2018 | INR | 21.75 | 21.75 | 20 | 20.55 | 20.55 | +0.35 (+1.73%) | 71,943 |
| 19 Mar 2018 | INR | 21.25 | 21.35 | 19.7 | 20.2 | 20.2 | -1.55 (-7.13%) | 24,943 |
| 16 Mar 2018 | INR | 22.9 | 23.4 | 20.4 | 21.75 | 21.75 | -0.2 (-0.91%) | 371,436 |
| 15 Mar 2018 | INR | 22.7 | 22.8 | 20.9 | 21.95 | 21.95 | +0.95 (+4.52%) | 33,428 |
| 14 Mar 2018 | INR | 21.65 | 21.9 | 19.75 | 21 | 21 | +0.75 (+3.70%) | 38,986 |
| 13 Mar 2018 | INR | 18.55 | 20.5 | 18.5 | 20.25 | 20.25 | +1.6 (+8.58%) | 1,110,453 |
| 12 Mar 2018 | INR | 18.3 | 19 | 18.15 | 18.65 | 18.65 | +0.25 (+1.36%) | 25,104 |
| 9 Mar 2018 | INR | 18.85 | 18.95 | 17.75 | 18.4 | 18.4 | +0.4 (+2.22%) | 22,530 |
| 8 Mar 2018 | INR | 19.8 | 19.8 | 16.6 | 18 | 18 | 0.0 (0.0%) | 15,984 |
| 7 Mar 2018 | INR | 20.45 | 20.45 | 17.75 | 18 | 18 | -1.15 (-6.01%) | 23,944 |
| 6 Mar 2018 | INR | 20.9 | 20.95 | 19 | 19.15 | 19.15 | -1.15 (-5.67%) | 17,218 |
| 5 Mar 2018 | INR | 21.5 | 21.5 | 19.25 | 20.3 | 20.3 | 0.0 (0.0%) | 14,311 |
| 1 Mar 2018 | INR | 19.25 | 20.5 | 19.25 | 20.3 | 20.3 | +0.3 (+1.50%) | 14,620 |
| 28 Feb 2018 | INR | 20.5 | 20.5 | 19.2 | 20 | 20 | +0.2 (+1.01%) | 9,916 |
| 27 Feb 2018 | INR | 20.8 | 20.8 | 19 | 19.8 | 19.8 | -0.2 (-1%) | 16,864 |
| 26 Feb 2018 | INR | 21 | 21 | 19.6 | 20 | 20 | +0.05 (+0.25%) | 8,517 |
| 23 Feb 2018 | INR | 21.4 | 21.4 | 19.5 | 19.95 | 19.95 | -0.2 (-0.99%) | 36,307 |
| 22 Feb 2018 | INR | 19.6 | 20.45 | 19.55 | 20.15 | 20.15 | -0.15 (-0.74%) | 7,918 |
| 21 Feb 2018 | INR | 20.7 | 20.7 | 19.6 | 20.3 | 20.3 | +0.35 (+1.75%) | 16,297 |
| 20 Feb 2018 | INR | 21.3 | 21.3 | 19.25 | 19.95 | 19.95 | 0.0 (0.0%) | 8,178 |
| 19 Feb 2018 | INR | 20.6 | 21.5 | 19.25 | 19.95 | 19.95 | -0.75 (-3.62%) | 13,057 |
| 16 Feb 2018 | INR | 22 | 22 | 20.15 | 20.7 | 20.7 | -0.6 (-2.82%) | 9,849 |
| 15 Feb 2018 | INR | 20.95 | 23 | 20.85 | 21.3 | 21.3 | -0.15 (-0.70%) | 19,711 |
| 14 Feb 2018 | INR | 24.2 | 24.2 | 21 | 21.45 | 21.45 | -0.65 (-2.94%) | 35,805 |
| 12 Feb 2018 | INR | 19.7 | 22.65 | 19.7 | 22.1 | 22.1 | +1.45 (+7.02%) | 22,824 |
| 9 Feb 2018 | INR | 19.15 | 20.8 | 19.15 | 20.65 | 20.65 | -0.1 (-0.48%) | 7,703 |
| 8 Feb 2018 | INR | 19.15 | 21 | 19.15 | 20.75 | 20.75 | +0.75 (+3.75%) | 9,235 |
| 7 Feb 2018 | INR | 19.5 | 20.45 | 18.6 | 20 | 20 | +0.6 (+3.09%) | 18,015 |
