| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 18.2 | 18.35 | 18.1 | 18.15 | 18.15 | -0.05 (-0.27%) | 655,110 |
| 21 Mar 2018 | INR | 18.35 | 18.55 | 18.2 | 18.2 | 18.2 | -0.05 (-0.27%) | 516,370 |
| 20 Mar 2018 | INR | 18.3 | 18.35 | 18 | 18.25 | 18.25 | -0.05 (-0.27%) | 447,040 |
| 19 Mar 2018 | INR | 18.3 | 18.6 | 18.1 | 18.3 | 18.3 | +0.15 (+0.83%) | 1,020,000 |
| 16 Mar 2018 | INR | 18.25 | 19.35 | 17.95 | 18.15 | 18.15 | -0.1 (-0.55%) | 2,410,000 |
| 15 Mar 2018 | INR | 18.2 | 18.5 | 18.1 | 18.25 | 18.25 | +0.1 (+0.55%) | 619,500 |
| 14 Mar 2018 | INR | 18.15 | 18.5 | 17.15 | 18.15 | 18.15 | -0.05 (-0.27%) | 1,170,000 |
| 13 Mar 2018 | INR | 18.05 | 18.7 | 18.05 | 18.2 | 18.2 | +0.2 (+1.11%) | 3,050,000 |
| 12 Mar 2018 | INR | 18.5 | 18.5 | 17.8 | 18 | 18 | -0.15 (-0.83%) | 1,690,000 |
| 9 Mar 2018 | INR | 18.45 | 18.45 | 18.05 | 18.15 | 18.15 | +0.05 (+0.28%) | 702,200 |
| 8 Mar 2018 | INR | 18.55 | 18.7 | 18 | 18.1 | 18.1 | -0.1 (-0.55%) | 715,820 |
| 7 Mar 2018 | INR | 19.15 | 19.2 | 18.1 | 18.2 | 18.2 | -1 (-5.21%) | 1,370,000 |
| 6 Mar 2018 | INR | 19.3 | 19.6 | 19.1 | 19.2 | 19.2 | -0.25 (-1.29%) | 1,020,000 |
| 5 Mar 2018 | INR | 19.7 | 19.7 | 19.3 | 19.45 | 19.45 | -0.2 (-1.02%) | 1,020,000 |
| 1 Mar 2018 | INR | 19.6 | 19.7 | 19.5 | 19.65 | 19.65 | +0.05 (+0.26%) | 874,170 |
| 28 Feb 2018 | INR | 19.6 | 19.7 | 19.35 | 19.6 | 19.6 | 0.0 (0.0%) | 875,780 |
| 27 Feb 2018 | INR | 19.8 | 19.85 | 19.55 | 19.6 | 19.6 | -0.05 (-0.25%) | 483,720 |
| 26 Feb 2018 | INR | 19.7 | 19.75 | 19.6 | 19.65 | 19.65 | +0.05 (+0.26%) | 748,300 |
| 23 Feb 2018 | INR | 19.65 | 19.75 | 19.45 | 19.6 | 19.6 | -0.05 (-0.25%) | 596,460 |
| 22 Feb 2018 | INR | 19.6 | 19.8 | 19.55 | 19.65 | 19.65 | 0.0 (0.0%) | 556,710 |
| 21 Feb 2018 | INR | 19.3 | 19.75 | 19.3 | 19.65 | 19.65 | +0.05 (+0.26%) | 527,120 |
| 20 Feb 2018 | INR | 19.3 | 19.7 | 18.7 | 19.6 | 19.6 | -0.1 (-0.51%) | 1,100,000 |
| 19 Feb 2018 | INR | 20.1 | 20.25 | 19.4 | 19.7 | 19.7 | -0.65 (-3.19%) | 1,360,000 |
| 16 Feb 2018 | INR | 20.75 | 20.75 | 20.25 | 20.35 | 20.35 | -0.35 (-1.69%) | 894,500 |
| 15 Feb 2018 | INR | 21.35 | 21.45 | 20.65 | 20.7 | 20.7 | -0.8 (-3.72%) | 1,140,000 |
| 14 Feb 2018 | INR | 21.75 | 22.2 | 21.3 | 21.5 | 21.5 | -0.3 (-1.38%) | 1,590,000 |
| 12 Feb 2018 | INR | 21.15 | 21.9 | 21.15 | 21.8 | 21.8 | +0.9 (+4.31%) | 961,310 |
| 9 Feb 2018 | INR | 21 | 21.55 | 20.6 | 20.9 | 20.9 | -0.15 (-0.71%) | 911,320 |
| 8 Feb 2018 | INR | 21 | 21.15 | 20.85 | 21.05 | 21.05 | +0.2 (+0.96%) | 751,170 |
| 7 Feb 2018 | INR | 21 | 21.4 | 20.7 | 20.85 | 20.85 | +0.4 (+1.96%) | 854,070 |
