| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | INR | 20.05 | 20.45 | 20 | 20.1 | 20.1 | -0.15 (-0.74%) | 812,885 |
| 19 Mar 2018 | INR | 21.05 | 21.5 | 20.2 | 20.25 | 20.25 | -0.75 (-3.57%) | 1,102,761 |
| 16 Mar 2018 | INR | 21 | 22.4 | 20.6 | 21 | 21 | +0.1 (+0.48%) | 3,148,202 |
| 15 Mar 2018 | INR | 20.3 | 22 | 20.15 | 20.9 | 20.9 | +0.65 (+3.21%) | 2,544,303 |
| 14 Mar 2018 | INR | 19.8 | 20.45 | 19.6 | 20.25 | 20.25 | +0.55 (+2.79%) | 1,094,952 |
| 13 Mar 2018 | INR | 19.6 | 20.35 | 19.3 | 19.7 | 19.7 | +0.15 (+0.77%) | 1,391,083 |
| 12 Mar 2018 | INR | 19.35 | 19.9 | 19.1 | 19.55 | 19.55 | +0.3 (+1.56%) | 795,968 |
| 9 Mar 2018 | INR | 19.3 | 19.6 | 18.9 | 19.25 | 19.25 | +0.15 (+0.79%) | 2,031,266 |
| 8 Mar 2018 | INR | 19.65 | 20.4 | 18.7 | 19.1 | 19.1 | -0.2 (-1.04%) | 1,543,414 |
| 7 Mar 2018 | INR | 19.8 | 20.25 | 18.95 | 19.3 | 19.3 | -0.7 (-3.50%) | 1,234,946 |
| 6 Mar 2018 | INR | 20.5 | 21.9 | 19.8 | 20 | 20 | -0.3 (-1.48%) | 1,949,478 |
| 5 Mar 2018 | INR | 20.45 | 20.65 | 20.15 | 20.3 | 20.3 | -0.15 (-0.73%) | 749,401 |
| 1 Mar 2018 | INR | 20.6 | 21 | 20.4 | 20.45 | 20.45 | -0.05 (-0.24%) | 535,281 |
| 28 Feb 2018 | INR | 20.8 | 20.8 | 20.3 | 20.5 | 20.5 | -0.35 (-1.68%) | 2,109,734 |
| 27 Feb 2018 | INR | 21.35 | 21.75 | 20.7 | 20.85 | 20.85 | -0.5 (-2.34%) | 966,357 |
| 26 Feb 2018 | INR | 21.6 | 21.6 | 21.15 | 21.35 | 21.35 | +0.05 (+0.23%) | 717,511 |
| 23 Feb 2018 | INR | 21 | 21.75 | 21 | 21.3 | 21.3 | +0.4 (+1.91%) | 1,274,327 |
| 22 Feb 2018 | INR | 20.4 | 21.1 | 20.1 | 20.9 | 20.9 | +0.45 (+2.20%) | 1,653,607 |
| 21 Feb 2018 | INR | 21.2 | 21.35 | 20.25 | 20.45 | 20.45 | -0.45 (-2.15%) | 2,151,737 |
| 20 Feb 2018 | INR | 21 | 21.5 | 20.7 | 20.9 | 20.9 | -0.1 (-0.48%) | 837,905 |
| 19 Feb 2018 | INR | 22.2 | 22.2 | 20.75 | 21 | 21 | -0.8 (-3.67%) | 1,376,309 |
| 16 Feb 2018 | INR | 22.25 | 22.65 | 21.6 | 21.8 | 21.8 | -0.35 (-1.58%) | 1,406,901 |
| 15 Feb 2018 | INR | 22.3 | 22.35 | 21.85 | 22.15 | 22.15 | +0.05 (+0.23%) | 1,124,627 |
| 14 Feb 2018 | INR | 22.9 | 23.5 | 21.9 | 22.1 | 22.1 | -0.8 (-3.49%) | 1,404,441 |
| 12 Feb 2018 | INR | 23.05 | 23.8 | 22.7 | 22.9 | 22.9 | +0.15 (+0.66%) | 2,747,446 |
| 9 Feb 2018 | INR | 21.35 | 23.2 | 21.35 | 22.75 | 22.75 | +0.2 (+0.89%) | 2,268,827 |
| 8 Feb 2018 | INR | 21.6 | 23.4 | 21.6 | 22.55 | 22.55 | +1.5 (+7.13%) | 4,680,350 |
| 7 Feb 2018 | INR | 20.65 | 21.5 | 20.65 | 21.05 | 21.05 | +0.95 (+4.73%) | 3,499,103 |
| 6 Feb 2018 | INR | 19 | 20.75 | 18.4 | 20.1 | 20.1 | -0.55 (-2.66%) | 2,618,740 |
| 5 Feb 2018 | INR | 20.6 | 21.3 | 18 | 20.65 | 20.65 | -0.25 (-1.20%) | 1,902,258 |
