| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 15 | 15.8 | 14.2 | 14.5 | 14.5 | -0.35 (-2.36%) | 43,827 |
| 21 Mar 2018 | INR | 15.5 | 15.6 | 14.75 | 14.85 | 14.85 | +0.25 (+1.71%) | 16,455 |
| 20 Mar 2018 | INR | 15.25 | 15.6 | 14.3 | 14.6 | 14.6 | -0.65 (-4.26%) | 20,791 |
| 19 Mar 2018 | INR | 16.15 | 16.2 | 15.1 | 15.25 | 15.25 | -0.3 (-1.93%) | 8,326 |
| 16 Mar 2018 | INR | 15.8 | 16.3 | 15.5 | 15.55 | 15.55 | -0.4 (-2.51%) | 31,565 |
| 15 Mar 2018 | INR | 15.4 | 16.05 | 15.4 | 15.95 | 15.95 | +0.4 (+2.57%) | 19,821 |
| 14 Mar 2018 | INR | 15.4 | 16 | 15.15 | 15.55 | 15.55 | +0.2 (+1.30%) | 13,021 |
| 13 Mar 2018 | INR | 15.15 | 15.9 | 15.15 | 15.35 | 15.35 | +0.1 (+0.66%) | 14,679 |
| 12 Mar 2018 | INR | 16.7 | 17.15 | 15.2 | 15.25 | 15.25 | -0.5 (-3.17%) | 18,711 |
| 9 Mar 2018 | INR | 16 | 16.2 | 15.5 | 15.75 | 15.75 | -0.1 (-0.63%) | 16,558 |
| 8 Mar 2018 | INR | 16.4 | 16.4 | 15.3 | 15.85 | 15.85 | +0.15 (+0.96%) | 32,121 |
| 7 Mar 2018 | INR | 16.75 | 16.8 | 15.6 | 15.7 | 15.7 | -1.15 (-6.82%) | 28,421 |
| 6 Mar 2018 | INR | 17.95 | 18 | 16.85 | 16.85 | 16.85 | -0.3 (-1.75%) | 9,377 |
| 5 Mar 2018 | INR | 17.2 | 17.4 | 16.75 | 17.15 | 17.15 | -0.35 (-2%) | 9,171 |
| 1 Mar 2018 | INR | 17.2 | 17.65 | 17 | 17.5 | 17.5 | +0.15 (+0.86%) | 6,704 |
| 28 Feb 2018 | INR | 17.5 | 17.9 | 16.75 | 17.35 | 17.35 | -0.15 (-0.86%) | 21,672 |
| 27 Feb 2018 | INR | 18.6 | 18.6 | 17.2 | 17.5 | 17.5 | -0.55 (-3.05%) | 38,520 |
| 26 Feb 2018 | INR | 18.5 | 19 | 17.75 | 18.05 | 18.05 | -0.4 (-2.17%) | 51,921 |
| 23 Feb 2018 | INR | 17.15 | 18.9 | 17 | 18.45 | 18.45 | +1.3 (+7.58%) | 454,948 |
| 22 Feb 2018 | INR | 15.8 | 18.4 | 15.4 | 17.15 | 17.15 | +1.25 (+7.86%) | 530,391 |
| 21 Feb 2018 | INR | 16.35 | 16.6 | 15.3 | 15.9 | 15.9 | -0.3 (-1.85%) | 37,976 |
| 20 Feb 2018 | INR | 15 | 17.05 | 14.95 | 16.2 | 16.2 | +1.2 (+8%) | 397,981 |
| 19 Feb 2018 | INR | 15.55 | 16.3 | 14.55 | 15 | 15 | -0.9 (-5.66%) | 66,587 |
| 16 Feb 2018 | INR | 16.25 | 17.5 | 15.7 | 15.9 | 15.9 | -0.3 (-1.85%) | 47,779 |
| 15 Feb 2018 | INR | 16.85 | 17.2 | 16.2 | 16.2 | 16.2 | -0.8 (-4.71%) | 29,411 |
| 14 Feb 2018 | INR | 17.75 | 17.75 | 16.9 | 17 | 17 | -0.1 (-0.58%) | 13,256 |
| 12 Feb 2018 | INR | 17.6 | 17.95 | 16.95 | 17.1 | 17.1 | -0.25 (-1.44%) | 66,808 |
| 9 Feb 2018 | INR | 17.4 | 17.75 | 16.55 | 17.35 | 17.35 | -0.55 (-3.07%) | 80,790 |
| 8 Feb 2018 | INR | 17.7 | 19.4 | 17.2 | 17.9 | 17.9 | +0.2 (+1.13%) | 114,300 |
| 7 Feb 2018 | INR | 15.75 | 18.9 | 15.75 | 17.7 | 17.7 | +1.95 (+12.38%) | 192,592 |
