| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 20.35 | 20.7 | 20.05 | 20.15 | 20.15 | -0.2 (-0.98%) | 949,377 |
| 21 Mar 2018 | INR | 20.55 | 20.9 | 20.25 | 20.35 | 20.35 | -0.2 (-0.97%) | 703,709 |
| 20 Mar 2018 | INR | 20.5 | 20.95 | 20.3 | 20.55 | 20.55 | +0.05 (+0.24%) | 9,818,887 |
| 19 Mar 2018 | INR | 20.95 | 21.05 | 20.25 | 20.5 | 20.5 | -0.5 (-2.38%) | 1,431,598 |
| 16 Mar 2018 | INR | 22.25 | 22.25 | 20.7 | 21 | 21 | -1 (-4.55%) | 1,516,902 |
| 15 Mar 2018 | INR | 22 | 22.3 | 21.8 | 22 | 22 | 0.0 (0.0%) | 765,845 |
| 14 Mar 2018 | INR | 21.6 | 22.15 | 21.35 | 22 | 22 | +0.2 (+0.92%) | 723,140 |
| 13 Mar 2018 | INR | 20.8 | 22.5 | 20.4 | 21.8 | 21.8 | +0.85 (+4.06%) | 1,292,541 |
| 12 Mar 2018 | INR | 21.65 | 21.65 | 19.6 | 20.95 | 20.95 | -0.2 (-0.95%) | 1,936,749 |
| 9 Mar 2018 | INR | 21.1 | 22.05 | 20.9 | 21.15 | 21.15 | +0.05 (+0.24%) | 2,007,200 |
| 8 Mar 2018 | INR | 21 | 21.35 | 20.3 | 21.1 | 21.1 | +0.1 (+0.48%) | 868,842 |
| 7 Mar 2018 | INR | 21.65 | 21.65 | 20.7 | 21 | 21 | -0.75 (-3.45%) | 960,132 |
| 6 Mar 2018 | INR | 22.4 | 22.55 | 21.55 | 21.75 | 21.75 | -0.55 (-2.47%) | 569,452 |
| 5 Mar 2018 | INR | 22.9 | 22.9 | 22.05 | 22.3 | 22.3 | -0.4 (-1.76%) | 457,657 |
| 1 Mar 2018 | INR | 22.75 | 23.1 | 22.6 | 22.7 | 22.7 | +0.05 (+0.22%) | 744,029 |
| 28 Feb 2018 | INR | 22.8 | 23 | 22.4 | 22.65 | 22.65 | -0.25 (-1.09%) | 561,785 |
| 27 Feb 2018 | INR | 23.4 | 23.5 | 22.8 | 22.9 | 22.9 | -0.45 (-1.93%) | 549,006 |
| 26 Feb 2018 | INR | 23.1 | 23.65 | 23.1 | 23.35 | 23.35 | +0.2 (+0.86%) | 787,298 |
| 23 Feb 2018 | INR | 22.8 | 23.25 | 22.8 | 23.15 | 23.15 | +0.45 (+1.98%) | 661,937 |
| 22 Feb 2018 | INR | 22.65 | 23 | 22.4 | 22.7 | 22.7 | +0.1 (+0.44%) | 591,253 |
| 21 Feb 2018 | INR | 23 | 23.1 | 22.5 | 22.6 | 22.6 | -0.2 (-0.88%) | 707,277 |
| 20 Feb 2018 | INR | 23 | 23.15 | 22.75 | 22.8 | 22.8 | -0.05 (-0.22%) | 442,855 |
| 19 Feb 2018 | INR | 23.15 | 23.15 | 22.55 | 22.85 | 22.85 | -0.3 (-1.30%) | 679,879 |
| 16 Feb 2018 | INR | 23.15 | 23.75 | 22.95 | 23.15 | 23.15 | -0.2 (-0.86%) | 650,699 |
| 15 Feb 2018 | INR | 23.85 | 24 | 23.05 | 23.35 | 23.35 | -0.25 (-1.06%) | 546,810 |
| 14 Feb 2018 | INR | 24.3 | 24.5 | 23.5 | 23.6 | 23.6 | -0.55 (-2.28%) | 686,047 |
| 12 Feb 2018 | INR | 23.5 | 24.6 | 23.4 | 24.15 | 24.15 | +0.75 (+3.21%) | 1,259,865 |
| 9 Feb 2018 | INR | 22.7 | 23.75 | 22.55 | 23.4 | 23.4 | +0.05 (+0.21%) | 977,322 |
| 8 Feb 2018 | INR | 23 | 23.55 | 22.7 | 23.35 | 23.35 | +0.5 (+2.19%) | 1,231,577 |
| 7 Feb 2018 | INR | 23.5 | 23.8 | 22.55 | 22.85 | 22.85 | -0.15 (-0.65%) | 1,643,163 |
