| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | INR | 10.3 | 10.3 | 9.65 | 10 | 10 | -0.55 (-5.21%) | 175,339 |
| 22 Mar 2018 | INR | 10.9 | 10.9 | 10.45 | 10.55 | 10.55 | -0.1 (-0.94%) | 137,536 |
| 21 Mar 2018 | INR | 10.95 | 11.25 | 10.6 | 10.65 | 10.65 | 0.0 (0.0%) | 448,193 |
| 20 Mar 2018 | INR | 10.75 | 10.95 | 10.5 | 10.65 | 10.65 | -0.1 (-0.93%) | 596,836 |
| 19 Mar 2018 | INR | 11.45 | 11.7 | 10.65 | 10.75 | 10.75 | -0.3 (-2.71%) | 536,656 |
| 16 Mar 2018 | INR | 11.3 | 11.55 | 10.8 | 11.05 | 11.05 | -0.35 (-3.07%) | 292,012 |
| 15 Mar 2018 | INR | 11.6 | 11.8 | 11.3 | 11.4 | 11.4 | -0.15 (-1.30%) | 260,696 |
| 14 Mar 2018 | INR | 11.45 | 11.9 | 11.3 | 11.55 | 11.55 | +0.2 (+1.76%) | 216,105 |
| 13 Mar 2018 | INR | 11.1 | 11.5 | 11.05 | 11.35 | 11.35 | +0.05 (+0.44%) | 173,513 |
| 12 Mar 2018 | INR | 11.5 | 11.6 | 10.6 | 11.3 | 11.3 | -0.05 (-0.44%) | 553,957 |
| 9 Mar 2018 | INR | 12 | 12.55 | 10.6 | 11.35 | 11.35 | -0.65 (-5.42%) | 248,549 |
| 8 Mar 2018 | INR | 12.65 | 12.7 | 11.8 | 12 | 12 | -0.8 (-6.25%) | 283,507 |
| 7 Mar 2018 | INR | 13.5 | 13.7 | 12.7 | 12.8 | 12.8 | -0.85 (-6.23%) | 239,271 |
| 6 Mar 2018 | INR | 13.55 | 14.1 | 13.5 | 13.65 | 13.65 | +0.1 (+0.74%) | 159,969 |
| 5 Mar 2018 | INR | 14.05 | 14.05 | 13.35 | 13.55 | 13.55 | -0.4 (-2.87%) | 128,273 |
| 1 Mar 2018 | INR | 14 | 14.2 | 13.85 | 13.95 | 13.95 | +0.05 (+0.36%) | 107,975 |
| 28 Feb 2018 | INR | 14 | 14.25 | 13.8 | 13.9 | 13.9 | -0.2 (-1.42%) | 119,190 |
| 27 Feb 2018 | INR | 14.15 | 14.4 | 14 | 14.1 | 14.1 | -0.1 (-0.70%) | 84,540 |
| 26 Feb 2018 | INR | 14.3 | 14.65 | 14.15 | 14.2 | 14.2 | -0.1 (-0.70%) | 116,571 |
| 23 Feb 2018 | INR | 14.8 | 15 | 14 | 14.3 | 14.3 | -0.45 (-3.05%) | 337,379 |
| 22 Feb 2018 | INR | 14.8 | 14.9 | 14.4 | 14.75 | 14.75 | -0.15 (-1.01%) | 81,999 |
| 21 Feb 2018 | INR | 15.9 | 15.9 | 14.6 | 14.9 | 14.9 | -0.7 (-4.49%) | 106,215 |
| 20 Feb 2018 | INR | 15.95 | 15.95 | 15.3 | 15.6 | 15.6 | +0.05 (+0.32%) | 50,645 |
| 19 Feb 2018 | INR | 16 | 16.25 | 15.1 | 15.55 | 15.55 | -0.55 (-3.42%) | 119,919 |
| 16 Feb 2018 | INR | 16.4 | 16.65 | 16 | 16.1 | 16.1 | -0.2 (-1.23%) | 120,936 |
| 15 Feb 2018 | INR | 16.7 | 17 | 16.3 | 16.3 | 16.3 | -0.6 (-3.55%) | 87,770 |
| 14 Feb 2018 | INR | 17.35 | 17.35 | 16.8 | 16.9 | 16.9 | +0.35 (+2.11%) | 167,501 |
| 12 Feb 2018 | INR | 16.8 | 17 | 16.3 | 16.55 | 16.55 | +0.05 (+0.30%) | 127,888 |
| 9 Feb 2018 | INR | 15.95 | 16.8 | 15.55 | 16.5 | 16.5 | +0.4 (+2.48%) | 243,054 |
| 8 Feb 2018 | INR | 16.45 | 16.45 | 15.95 | 16.1 | 16.1 | +0.05 (+0.31%) | 96,467 |
