| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2018 | INR | 20 | 20.3 | 19.15 | 20 | 20 | +0.65 (+3.36%) | 15,773 |
| 15 Mar 2018 | INR | 18.1 | 19.35 | 18.1 | 19.35 | 19.35 | +0.9 (+4.88%) | 10,975 |
| 14 Mar 2018 | INR | 18.2 | 19.15 | 18.2 | 18.45 | 18.45 | -0.25 (-1.34%) | 15,273 |
| 13 Mar 2018 | INR | 18.5 | 19.35 | 18.4 | 18.7 | 18.7 | +0.1 (+0.54%) | 15,945 |
| 12 Mar 2018 | INR | 18.7 | 19.3 | 18.1 | 18.6 | 18.6 | -0.1 (-0.53%) | 17,250 |
| 9 Mar 2018 | INR | 18.9 | 19.7 | 18.5 | 18.7 | 18.7 | -0.45 (-2.35%) | 8,285 |
| 8 Mar 2018 | INR | 20.1 | 20.1 | 19 | 19.15 | 19.15 | -0.8 (-4.01%) | 14,047 |
| 7 Mar 2018 | INR | 21 | 21 | 19.95 | 19.95 | 19.95 | -1.05 (-5%) | 29,960 |
| 6 Mar 2018 | INR | 21.1 | 21.4 | 20.7 | 21 | 21 | +0.35 (+1.69%) | 21,172 |
| 5 Mar 2018 | INR | 20.05 | 21 | 19.75 | 20.65 | 20.65 | +0.65 (+3.25%) | 20,853 |
| 1 Mar 2018 | INR | 20.05 | 20.5 | 19.75 | 20 | 20 | -0.1 (-0.50%) | 4,338 |
| 28 Feb 2018 | INR | 19.7 | 20.25 | 19.7 | 20.1 | 20.1 | -0.05 (-0.25%) | 3,033 |
| 27 Feb 2018 | INR | 21 | 21 | 19.9 | 20.15 | 20.15 | -0.05 (-0.25%) | 5,240 |
| 26 Feb 2018 | INR | 20.9 | 20.9 | 20 | 20.2 | 20.2 | +0.05 (+0.25%) | 17,899 |
| 23 Feb 2018 | INR | 20.15 | 21 | 19.6 | 20.15 | 20.15 | -0.3 (-1.47%) | 12,800 |
| 22 Feb 2018 | INR | 21.4 | 21.4 | 20.2 | 20.45 | 20.45 | -0.35 (-1.68%) | 8,980 |
| 21 Feb 2018 | INR | 21.45 | 22 | 20.6 | 20.8 | 20.8 | -0.65 (-3.03%) | 8,572 |
| 20 Feb 2018 | INR | 19.9 | 21.6 | 19.9 | 21.45 | 21.45 | +0.7 (+3.37%) | 14,693 |
| 19 Feb 2018 | INR | 21.55 | 21.55 | 20.5 | 20.75 | 20.75 | -0.8 (-3.71%) | 15,370 |
| 16 Feb 2018 | INR | 22.5 | 22.5 | 21.55 | 21.55 | 21.55 | -1.1 (-4.86%) | 14,459 |
| 15 Feb 2018 | INR | 24.7 | 24.7 | 22.65 | 22.65 | 22.65 | -1.15 (-4.83%) | 20,372 |
| 14 Feb 2018 | INR | 23.25 | 23.8 | 23.25 | 23.8 | 23.8 | +1.1 (+4.85%) | 34,675 |
| 12 Feb 2018 | INR | 22.7 | 22.7 | 21.75 | 22.7 | 22.7 | +1.05 (+4.85%) | 22,723 |
| 9 Feb 2018 | INR | 20 | 21.65 | 20 | 21.65 | 21.65 | +1 (+4.84%) | 25,251 |
| 8 Feb 2018 | INR | 20.6 | 20.65 | 20.05 | 20.65 | 20.65 | +0.95 (+4.82%) | 17,787 |
| 7 Feb 2018 | INR | 19.6 | 19.75 | 18.25 | 19.7 | 19.7 | +0.85 (+4.51%) | 13,545 |
| 6 Feb 2018 | INR | 19.65 | 20 | 18.7 | 18.85 | 18.85 | -0.8 (-4.07%) | 70,338 |
| 5 Feb 2018 | INR | 19 | 20.4 | 19 | 19.65 | 19.65 | -0.3 (-1.50%) | 9,371 |
| 2 Feb 2018 | INR | 20 | 21 | 19.95 | 19.95 | 19.95 | -1.05 (-5%) | 13,931 |
| 1 Feb 2018 | INR | 20 | 21.4 | 19.8 | 21 | 21 | +0.2 (+0.96%) | 21,077 |
