| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 14.2 | 14.25 | 13.55 | 13.7 | 13.7 | -0.55 (-3.86%) | 5,412 |
| 21 Mar 2018 | INR | 14.1 | 14.5 | 14.05 | 14.25 | 14.25 | -0.25 (-1.72%) | 2,044 |
| 20 Mar 2018 | INR | 14.85 | 14.85 | 14.15 | 14.5 | 14.5 | +0.05 (+0.35%) | 3,411 |
| 19 Mar 2018 | INR | 14.9 | 15 | 14.2 | 14.45 | 14.45 | -0.3 (-2.03%) | 659,020 |
| 16 Mar 2018 | INR | 14.75 | 14.9 | 14.15 | 14.75 | 14.75 | +0.55 (+3.87%) | 674,399 |
| 15 Mar 2018 | INR | 14.2 | 14.75 | 14 | 14.2 | 14.2 | +0.05 (+0.35%) | 665,601 |
| 14 Mar 2018 | INR | 13.9 | 14.45 | 13.8 | 14.15 | 14.15 | +0.05 (+0.35%) | 5,532 |
| 13 Mar 2018 | INR | 14 | 14.3 | 13.7 | 14.1 | 14.1 | +0.45 (+3.30%) | 20,593 |
| 12 Mar 2018 | INR | 14 | 14.4 | 13.5 | 13.65 | 13.65 | -0.2 (-1.44%) | 35,717 |
| 9 Mar 2018 | INR | 14.4 | 14.4 | 13.75 | 13.85 | 13.85 | -0.05 (-0.36%) | 13,272 |
| 8 Mar 2018 | INR | 14 | 14.3 | 13.65 | 13.9 | 13.9 | -0.4 (-2.80%) | 14,526 |
| 7 Mar 2018 | INR | 15 | 15 | 14.25 | 14.3 | 14.3 | -0.7 (-4.67%) | 22,611 |
| 6 Mar 2018 | INR | 15.35 | 15.85 | 15 | 15 | 15 | -0.35 (-2.28%) | 7,946 |
| 5 Mar 2018 | INR | 16 | 16 | 14.8 | 15.35 | 15.35 | -0.2 (-1.29%) | 13,392 |
| 1 Mar 2018 | INR | 16 | 16.65 | 15.2 | 15.55 | 15.55 | -0.45 (-2.81%) | 23,629 |
| 28 Feb 2018 | INR | 16.75 | 16.75 | 15.95 | 16 | 16 | -0.75 (-4.48%) | 14,952 |
| 27 Feb 2018 | INR | 17.3 | 17.65 | 16.65 | 16.75 | 16.75 | -0.75 (-4.29%) | 29,789 |
| 26 Feb 2018 | INR | 17.15 | 17.65 | 17.15 | 17.5 | 17.5 | +0.2 (+1.16%) | 6,890 |
| 23 Feb 2018 | INR | 16.75 | 17.8 | 16.75 | 17.3 | 17.3 | -0.15 (-0.86%) | 8,118 |
| 22 Feb 2018 | INR | 18.35 | 18.35 | 17.15 | 17.45 | 17.45 | -0.6 (-3.32%) | 41,419 |
| 21 Feb 2018 | INR | 18.5 | 19.1 | 17.9 | 18.05 | 18.05 | -0.45 (-2.43%) | 19,245 |
| 20 Feb 2018 | INR | 18.3 | 19.2 | 18.3 | 18.5 | 18.5 | -0.5 (-2.63%) | 13,006 |
| 19 Feb 2018 | INR | 20.25 | 20.25 | 19 | 19 | 19 | -1 (-5%) | 15,262 |
| 16 Feb 2018 | INR | 19.6 | 20.4 | 19.2 | 20 | 20 | +0.4 (+2.04%) | 7,763 |
| 15 Feb 2018 | INR | 20 | 20 | 19.6 | 19.6 | 19.6 | -0.45 (-2.24%) | 5,051 |
| 14 Feb 2018 | INR | 21.3 | 21.3 | 19.8 | 20.05 | 20.05 | -0.4 (-1.96%) | 16,309 |
| 12 Feb 2018 | INR | 19.95 | 20.7 | 19.9 | 20.45 | 20.45 | +0.7 (+3.54%) | 28,666 |
| 9 Feb 2018 | INR | 19.05 | 19.9 | 18.65 | 19.75 | 19.75 | +0.5 (+2.60%) | 14,343 |
| 8 Feb 2018 | INR | 19.95 | 19.95 | 18.6 | 19.25 | 19.25 | +0.05 (+0.26%) | 16,860 |
| 7 Feb 2018 | INR | 19.25 | 19.35 | 18.05 | 19.2 | 19.2 | +0.75 (+4.07%) | 43,672 |
