| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2018 | INR | 17.8 | 18.4 | 17.65 | 17.7 | 17.7 | -0.4 (-2.21%) | 861,247 |
| 16 Mar 2018 | INR | 18.2 | 18.6 | 17.9 | 18.1 | 18.1 | -0.15 (-0.82%) | 1,407,775 |
| 15 Mar 2018 | INR | 18 | 18.4 | 17.85 | 18.25 | 18.25 | +0.35 (+1.96%) | 1,213,938 |
| 14 Mar 2018 | INR | 17.9 | 18.3 | 17.65 | 17.9 | 17.9 | +0.15 (+0.85%) | 1,233,851 |
| 13 Mar 2018 | INR | 17.6 | 18.1 | 17.45 | 17.75 | 17.75 | +0.35 (+2.01%) | 1,051,370 |
| 12 Mar 2018 | INR | 17.8 | 17.95 | 17.35 | 17.4 | 17.4 | -0.25 (-1.42%) | 1,147,796 |
| 9 Mar 2018 | INR | 18.15 | 18.3 | 17.6 | 17.65 | 17.65 | -0.35 (-1.94%) | 1,001,227 |
| 8 Mar 2018 | INR | 18.3 | 18.45 | 17.8 | 18 | 18 | -0.1 (-0.55%) | 1,385,274 |
| 7 Mar 2018 | INR | 18.8 | 18.85 | 18.05 | 18.1 | 18.1 | -0.6 (-3.21%) | 1,333,855 |
| 6 Mar 2018 | INR | 19.7 | 19.95 | 18.55 | 18.7 | 18.7 | -0.8 (-4.10%) | 1,191,503 |
| 5 Mar 2018 | INR | 20 | 20.05 | 19.5 | 19.5 | 19.5 | -0.5 (-2.50%) | 915,638 |
| 1 Mar 2018 | INR | 20 | 20.3 | 19.85 | 20 | 20 | +0.1 (+0.50%) | 784,559 |
| 28 Feb 2018 | INR | 20.05 | 20.35 | 19.7 | 19.9 | 19.9 | -0.35 (-1.73%) | 1,502,204 |
| 27 Feb 2018 | INR | 20.5 | 20.8 | 20.15 | 20.25 | 20.25 | -0.2 (-0.98%) | 1,455,065 |
| 26 Feb 2018 | INR | 20.9 | 20.9 | 20.4 | 20.45 | 20.45 | -0.25 (-1.21%) | 834,018 |
| 23 Feb 2018 | INR | 20.45 | 20.75 | 20.25 | 20.7 | 20.7 | +0.35 (+1.72%) | 1,069,659 |
| 22 Feb 2018 | INR | 20.6 | 20.9 | 20.25 | 20.35 | 20.35 | -0.25 (-1.21%) | 839,928 |
| 21 Feb 2018 | INR | 21.1 | 21.4 | 20.55 | 20.6 | 20.6 | -0.4 (-1.90%) | 867,251 |
| 20 Feb 2018 | INR | 20.65 | 21.5 | 20.45 | 21 | 21 | +0.3 (+1.45%) | 1,775,537 |
| 19 Feb 2018 | INR | 20.85 | 20.85 | 20 | 20.7 | 20.7 | +0.3 (+1.47%) | 1,404,074 |
| 16 Feb 2018 | INR | 20.9 | 21.25 | 20.25 | 20.4 | 20.4 | -0.4 (-1.92%) | 1,308,044 |
| 15 Feb 2018 | INR | 22.3 | 22.3 | 20.7 | 20.8 | 20.8 | -0.9 (-4.15%) | 1,751,758 |
| 14 Feb 2018 | INR | 22.35 | 22.65 | 21.65 | 21.7 | 21.7 | -0.4 (-1.81%) | 1,794,252 |
| 12 Feb 2018 | INR | 22 | 22.5 | 22 | 22.1 | 22.1 | +0.25 (+1.14%) | 1,054,103 |
| 9 Feb 2018 | INR | 20.6 | 22.2 | 20.6 | 21.85 | 21.85 | +0.2 (+0.92%) | 1,824,582 |
| 8 Feb 2018 | INR | 21 | 22.1 | 20.9 | 21.65 | 21.65 | +0.85 (+4.09%) | 1,705,735 |
| 7 Feb 2018 | INR | 21.2 | 21.25 | 20.45 | 20.8 | 20.8 | 0.0 (0.0%) | 1,557,233 |
| 6 Feb 2018 | INR | 19.9 | 20.8 | 19.2 | 20.8 | 20.8 | -0.35 (-1.65%) | 1,880,288 |
| 5 Feb 2018 | INR | 20.5 | 21.35 | 20 | 21.15 | 21.15 | +0.15 (+0.71%) | 1,760,546 |
| 2 Feb 2018 | INR | 22.65 | 22.65 | 20.1 | 21 | 21 | -1.85 (-8.10%) | 2,489,401 |
