| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 3.88 | 3.95 | 3.84 | 3.87 | 3.87 | +0.05 (+1.31%) | 79,550 |
| 21 Mar 2018 | INR | 3.99 | 4.09 | 3.7 | 3.82 | 3.82 | -0.08 (-2.05%) | 279,686 |
| 20 Mar 2018 | INR | 4.15 | 4.2 | 3.86 | 3.9 | 3.9 | -0.11 (-2.74%) | 331,469 |
| 19 Mar 2018 | INR | 4.3 | 4.48 | 3.92 | 4.01 | 4.01 | -0.21 (-4.98%) | 216,462 |
| 16 Mar 2018 | INR | 3.96 | 4.72 | 3.96 | 4.22 | 4.22 | +0.28 (+7.11%) | 642,304 |
| 15 Mar 2018 | INR | 3.98 | 4.05 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 194,481 |
| 14 Mar 2018 | INR | 3.99 | 4 | 3.9 | 3.98 | 3.98 | +0.02 (+0.51%) | 96,981 |
| 13 Mar 2018 | INR | 3.99 | 3.99 | 3.9 | 3.96 | 3.96 | +0.05 (+1.28%) | 75,891 |
| 12 Mar 2018 | INR | 3.85 | 4 | 3.8 | 3.91 | 3.91 | +0.02 (+0.51%) | 224,987 |
| 9 Mar 2018 | INR | 4 | 4.07 | 3.82 | 3.89 | 3.89 | +0.03 (+0.78%) | 215,902 |
| 8 Mar 2018 | INR | 3.86 | 4 | 3.81 | 3.86 | 3.86 | 0.0 (0.0%) | 227,504 |
| 7 Mar 2018 | INR | 4.24 | 4.24 | 3.75 | 3.86 | 3.86 | -0.18 (-4.46%) | 209,861 |
| 6 Mar 2018 | INR | 4.25 | 4.4 | 3.95 | 4.04 | 4.04 | -0.14 (-3.35%) | 167,300 |
| 5 Mar 2018 | INR | 4.27 | 4.27 | 4.13 | 4.18 | 4.18 | -0.18 (-4.13%) | 160,112 |
| 1 Mar 2018 | INR | 4.33 | 4.44 | 4.25 | 4.36 | 4.36 | 0.0 (0.0%) | 132,501 |
| 28 Feb 2018 | INR | 4.21 | 4.46 | 4.21 | 4.36 | 4.36 | +0.03 (+0.69%) | 108,899 |
| 27 Feb 2018 | INR | 4.35 | 4.46 | 4.31 | 4.33 | 4.33 | -0.1 (-2.26%) | 108,609 |
| 26 Feb 2018 | INR | 4.5 | 4.64 | 4.4 | 4.43 | 4.43 | -0.15 (-3.28%) | 220,441 |
| 23 Feb 2018 | INR | 4.26 | 4.6 | 4.26 | 4.58 | 4.58 | +0.11 (+2.46%) | 132,379 |
| 22 Feb 2018 | INR | 4.12 | 4.5 | 4.12 | 4.47 | 4.47 | +0.21 (+4.93%) | 147,706 |
| 21 Feb 2018 | INR | 4.31 | 4.55 | 4.16 | 4.26 | 4.26 | -0.18 (-4.05%) | 240,697 |
| 20 Feb 2018 | INR | 4.28 | 4.55 | 4.28 | 4.44 | 4.44 | -0.01 (-0.22%) | 80,263 |
| 19 Feb 2018 | INR | 4.6 | 4.74 | 4.31 | 4.45 | 4.45 | -0.1 (-2.20%) | 170,349 |
| 16 Feb 2018 | INR | 4.73 | 4.75 | 4.52 | 4.55 | 4.55 | -0.04 (-0.87%) | 129,354 |
| 15 Feb 2018 | INR | 4.77 | 5 | 4.51 | 4.59 | 4.59 | -0.31 (-6.33%) | 764,984 |
| 14 Feb 2018 | INR | 5.05 | 5.17 | 4.81 | 4.9 | 4.9 | -0.16 (-3.16%) | 226,590 |
| 12 Feb 2018 | INR | 4.77 | 5.1 | 4.77 | 5.06 | 5.06 | +0.15 (+3.05%) | 197,104 |
| 9 Feb 2018 | INR | 4.88 | 5.05 | 4.69 | 4.91 | 4.91 | -0.04 (-0.81%) | 237,043 |
| 8 Feb 2018 | INR | 4.16 | 5 | 4.16 | 4.95 | 4.95 | +0.61 (+14.06%) | 309,202 |
| 7 Feb 2018 | INR | 4.15 | 4.6 | 4.15 | 4.34 | 4.34 | +0.18 (+4.33%) | 310,136 |
