| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2018 | INR | 18 | 18.7 | 17.5 | 18.5 | 18.5 | +0.1 (+0.54%) | 9,693 |
| 4 Apr 2018 | INR | 19.25 | 19.25 | 18.4 | 18.4 | 18.4 | -0.1 (-0.54%) | 18,187 |
| 3 Apr 2018 | INR | 18.55 | 18.95 | 18.3 | 18.5 | 18.5 | -0.25 (-1.33%) | 11,045 |
| 2 Apr 2018 | INR | 18.2 | 18.8 | 18 | 18.75 | 18.75 | +0.8 (+4.46%) | 9,122 |
| 28 Mar 2018 | INR | 17.45 | 18 | 17.15 | 17.95 | 17.95 | +0.8 (+4.66%) | 15,100 |
| 27 Mar 2018 | INR | 16.95 | 17.15 | 16.95 | 17.15 | 17.15 | +0.8 (+4.89%) | 7,123 |
| 26 Mar 2018 | INR | 17 | 17.25 | 16.2 | 16.35 | 16.35 | -0.5 (-2.97%) | 36,567 |
| 23 Mar 2018 | INR | 17.3 | 17.4 | 16.65 | 16.85 | 16.85 | -0.35 (-2.03%) | 5,078 |
| 22 Mar 2018 | INR | 18.45 | 18.75 | 17.1 | 17.2 | 17.2 | -0.7 (-3.91%) | 64,416 |
| 21 Mar 2018 | INR | 18.5 | 19 | 17.8 | 17.9 | 17.9 | -0.65 (-3.50%) | 35,200 |
| 20 Mar 2018 | INR | 18.55 | 19.35 | 18.05 | 18.55 | 18.55 | -0.45 (-2.37%) | 7,597 |
| 19 Mar 2018 | INR | 19.5 | 19.65 | 19 | 19 | 19 | -0.95 (-4.76%) | 9,067 |
| 16 Mar 2018 | INR | 20.35 | 20.4 | 19.3 | 19.95 | 19.95 | +0.5 (+2.57%) | 26,850 |
| 15 Mar 2018 | INR | 18.9 | 19.45 | 18.55 | 19.45 | 19.45 | +0.9 (+4.85%) | 12,929 |
| 14 Mar 2018 | INR | 18.8 | 19.35 | 18.4 | 18.55 | 18.55 | +0.1 (+0.54%) | 10,680 |
| 13 Mar 2018 | INR | 18.6 | 19.25 | 18.25 | 18.45 | 18.45 | -0.3 (-1.60%) | 8,311 |
| 12 Mar 2018 | INR | 18.9 | 19.25 | 18.6 | 18.75 | 18.75 | 0.0 (0.0%) | 6,557 |
| 9 Mar 2018 | INR | 19 | 19.5 | 18.6 | 18.75 | 18.75 | -0.25 (-1.32%) | 6,100 |
| 8 Mar 2018 | INR | 19.4 | 19.5 | 18.95 | 19 | 19 | -0.9 (-4.52%) | 10,083 |
| 7 Mar 2018 | INR | 20.25 | 20.25 | 19.9 | 19.9 | 19.9 | -1 (-4.78%) | 6,808 |
| 6 Mar 2018 | INR | 21.2 | 21.2 | 20.6 | 20.9 | 20.9 | +0.3 (+1.46%) | 5,350 |
| 5 Mar 2018 | INR | 19.5 | 20.9 | 19.5 | 20.6 | 20.6 | +0.65 (+3.26%) | 7,845 |
| 1 Mar 2018 | INR | 20.25 | 20.3 | 19.75 | 19.95 | 19.95 | -0.2 (-0.99%) | 3,600 |
| 28 Feb 2018 | INR | 20 | 20.15 | 19.7 | 20.15 | 20.15 | -0.05 (-0.25%) | 2,241 |
| 27 Feb 2018 | INR | 20.25 | 20.4 | 20 | 20.2 | 20.2 | +0.15 (+0.75%) | 1,101 |
| 26 Feb 2018 | INR | 20.5 | 20.65 | 19.9 | 20.05 | 20.05 | -0.1 (-0.50%) | 18,223 |
| 23 Feb 2018 | INR | 19.7 | 21 | 19.7 | 20.15 | 20.15 | -0.35 (-1.71%) | 18,217 |
| 22 Feb 2018 | INR | 20.75 | 20.8 | 20.4 | 20.5 | 20.5 | -0.1 (-0.49%) | 2,375 |
| 21 Feb 2018 | INR | 21.25 | 21.25 | 20.45 | 20.6 | 20.6 | -0.9 (-4.19%) | 3,361 |
| 20 Feb 2018 | INR | 21.2 | 21.5 | 21 | 21.5 | 21.5 | +0.7 (+3.37%) | 2,996 |
