| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 14.55 | 15.85 | 14.55 | 14.8 | 1.48 | -0.5 (-3.27%) | 86,925 |
| 21 Mar 2018 | INR | 15.4 | 15.8 | 15.3 | 15.3 | 1.53 | -0.8 (-4.97%) | 70,166 |
| 20 Mar 2018 | INR | 16.3 | 16.35 | 15.5 | 16.1 | 1.61 | +0.4 (+2.55%) | 35,940 |
| 19 Mar 2018 | INR | 16.2 | 16.4 | 15.35 | 15.7 | 1.57 | -0.45 (-2.79%) | 62,516 |
| 16 Mar 2018 | INR | 16.75 | 17.2 | 16.15 | 16.15 | 1.615 | -0.85 (-5%) | 36,870 |
| 15 Mar 2018 | INR | 17.5 | 17.8 | 17 | 17 | 1.7 | -0.85 (-4.76%) | 35,550 |
| 14 Mar 2018 | INR | 18 | 18.1 | 17.3 | 17.85 | 1.785 | -0.1 (-0.56%) | 35,817 |
| 13 Mar 2018 | INR | 18.15 | 18.15 | 17.55 | 17.95 | 1.795 | -0.05 (-0.28%) | 25,666 |
| 12 Mar 2018 | INR | 17.65 | 18.1 | 16.9 | 18 | 1.8 | +0.7 (+4.05%) | 33,529 |
| 9 Mar 2018 | INR | 18 | 18.45 | 17.1 | 17.3 | 1.73 | -0.65 (-3.62%) | 46,942 |
| 8 Mar 2018 | INR | 18.75 | 19.25 | 17.95 | 17.95 | 1.795 | -0.6 (-3.23%) | 47,556 |
| 7 Mar 2018 | INR | 18.75 | 19.45 | 18.05 | 18.55 | 1.855 | 0.0 (0.0%) | 29,900 |
| 6 Mar 2018 | INR | 18 | 18.65 | 18 | 18.55 | 1.855 | +0.75 (+4.21%) | 29,135 |
| 5 Mar 2018 | INR | 17.5 | 18 | 17.3 | 17.8 | 1.78 | +0.55 (+3.19%) | 27,600 |
| 1 Mar 2018 | INR | 17.55 | 17.9 | 17 | 17.25 | 1.725 | -0.25 (-1.43%) | 30,050 |
| 28 Feb 2018 | INR | 16.85 | 18.3 | 16.85 | 17.5 | 1.75 | 0.0 (0.0%) | 38,222 |
| 27 Feb 2018 | INR | 17.75 | 17.9 | 16.8 | 17.5 | 1.75 | 0.0 (0.0%) | 68,680 |
| 26 Feb 2018 | INR | 17.5 | 17.7 | 17.05 | 17.5 | 1.75 | +0.25 (+1.45%) | 38,579 |
| 23 Feb 2018 | INR | 16.55 | 17.9 | 16.45 | 17.25 | 1.725 | +0.15 (+0.88%) | 96,759 |
| 22 Feb 2018 | INR | 17 | 17.25 | 16.85 | 17.1 | 1.71 | +0.05 (+0.29%) | 85,518 |
| 21 Feb 2018 | INR | 17.7 | 17.7 | 16.35 | 17.05 | 1.705 | +0.05 (+0.29%) | 33,620 |
| 20 Feb 2018 | INR | 17.55 | 17.55 | 17 | 17 | 1.7 | +0.1 (+0.59%) | 29,500 |
| 19 Feb 2018 | INR | 17.95 | 17.95 | 16.5 | 16.9 | 1.69 | -0.4 (-2.31%) | 32,988 |
| 16 Feb 2018 | INR | 18.45 | 18.45 | 17.1 | 17.3 | 1.73 | -0.7 (-3.89%) | 72,836 |
| 15 Feb 2018 | INR | 18 | 18.45 | 17.15 | 18 | 1.8 | +0.15 (+0.84%) | 2,930 |
| 14 Feb 2018 | INR | 18.15 | 18.15 | 17.45 | 17.85 | 1.785 | +0.45 (+2.59%) | 51,793 |
| 12 Feb 2018 | INR | 17.5 | 18.05 | 16.35 | 17.4 | 1.74 | +0.2 (+1.16%) | 43,002 |
| 9 Feb 2018 | INR | 17 | 17.5 | 16.1 | 17.2 | 1.72 | +0.3 (+1.78%) | 4,474 |
| 8 Feb 2018 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 1.69 | +0.65 (+4%) | 2,000 |
| 7 Feb 2018 | INR | 16.15 | 17 | 16.15 | 16.25 | 1.625 | -0.7 (-4.13%) | 2,471 |
