| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 20.25 | 20.5 | 20.25 | 20.5 | 20.5 | -0.7 (-3.30%) | 30 |
| 21 Mar 2018 | INR | 20.9 | 21.5 | 20.9 | 21.2 | 21.2 | -0.75 (-3.42%) | 24,831 |
| 20 Mar 2018 | INR | 21.95 | 22 | 20.15 | 21.95 | 21.95 | +0.75 (+3.54%) | 110 |
| 19 Mar 2018 | INR | 22.7 | 22.7 | 21.2 | 21.2 | 21.2 | -0.85 (-3.85%) | 1,110 |
| 16 Mar 2018 | INR | 21.2 | 22.05 | 20.25 | 22.05 | 22.05 | +1.05 (+5%) | 259 |
| 15 Mar 2018 | INR | 19.55 | 21 | 19.55 | 21 | 21 | +0.85 (+4.22%) | 5,428 |
| 14 Mar 2018 | INR | 19.75 | 21.3 | 19.75 | 20.15 | 20.15 | -0.2 (-0.98%) | 2,288 |
| 13 Mar 2018 | INR | 20.2 | 21.75 | 20.2 | 20.35 | 20.35 | -0.6 (-2.86%) | 495 |
| 12 Mar 2018 | INR | 20.25 | 21.2 | 19.3 | 20.95 | 20.95 | +0.7 (+3.46%) | 370 |
| 9 Mar 2018 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.95 (-4.48%) | 12 |
| 8 Mar 2018 | INR | 21.35 | 22.8 | 21.2 | 21.2 | 21.2 | -1.05 (-4.72%) | 1,500 |
| 7 Mar 2018 | INR | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.0 (0.0%) | 0 |
| 6 Mar 2018 | INR | 21.25 | 22.25 | 20.25 | 22.25 | 22.25 | +1 (+4.71%) | 885 |
| 5 Mar 2018 | INR | 21.55 | 22.25 | 21.25 | 21.25 | 21.25 | -1.1 (-4.92%) | 6,910 |
| 1 Mar 2018 | INR | 23 | 23 | 21.05 | 22.35 | 22.35 | +0.3 (+1.36%) | 884 |
| 28 Feb 2018 | INR | 22.05 | 22.05 | 20.65 | 22.05 | 22.05 | +1.05 (+5%) | 2,834 |
| 27 Feb 2018 | INR | 20.1 | 21 | 20.1 | 21 | 21 | +1 (+5%) | 3,174 |
| 26 Feb 2018 | INR | 19.8 | 21.55 | 19.8 | 20 | 20 | -0.8 (-3.85%) | 3,705 |
| 23 Feb 2018 | INR | 21.7 | 21.7 | 20.8 | 20.8 | 20.8 | -1.05 (-4.81%) | 300 |
| 22 Feb 2018 | INR | 21.85 | 22.95 | 21.85 | 21.85 | 21.85 | -1.1 (-4.79%) | 106 |
| 21 Feb 2018 | INR | 22.1 | 22.95 | 22.1 | 22.95 | 22.95 | +0.85 (+3.85%) | 3,330 |
| 20 Feb 2018 | INR | 21.05 | 22.25 | 21 | 22.1 | 22.1 | +0.9 (+4.25%) | 3,122 |
| 19 Feb 2018 | INR | 21.2 | 22 | 21.2 | 21.2 | 21.2 | -1.1 (-4.93%) | 1,250 |
| 16 Feb 2018 | INR | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0.0 (0.0%) | 100 |
| 15 Feb 2018 | INR | 23.25 | 23.5 | 22.3 | 22.3 | 22.3 | -0.95 (-4.09%) | 11,085 |
| 14 Feb 2018 | INR | 22.5 | 23.25 | 22.3 | 23.25 | 23.25 | +0.95 (+4.26%) | 303 |
| 12 Feb 2018 | INR | 21.3 | 22.3 | 20.35 | 22.3 | 22.3 | +1 (+4.69%) | 3,260 |
| 9 Feb 2018 | INR | 22 | 22 | 21.25 | 21.3 | 21.3 | -1.05 (-4.70%) | 6,179 |
| 8 Feb 2018 | INR | 22.5 | 22.6 | 22.35 | 22.35 | 22.35 | -1.15 (-4.89%) | 1,360 |
| 7 Feb 2018 | INR | 23.35 | 23.5 | 22.1 | 23.5 | 23.5 | +1.1 (+4.91%) | 635 |
