| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | INR | 16.9 | 17 | 16.7 | 16.85 | 16.85 | +0.05 (+0.30%) | 448,238 |
| 12 Mar 2018 | INR | 17 | 17.2 | 16.7 | 16.8 | 16.8 | -0.25 (-1.47%) | 556,049 |
| 9 Mar 2018 | INR | 17.6 | 17.6 | 17 | 17.05 | 17.05 | -0.25 (-1.45%) | 753,664 |
| 8 Mar 2018 | INR | 17.1 | 17.6 | 17 | 17.3 | 17.3 | +0.3 (+1.76%) | 867,893 |
| 7 Mar 2018 | INR | 18 | 18 | 17 | 17 | 17 | -1 (-5.56%) | 1,467,500 |
| 6 Mar 2018 | INR | 18.55 | 18.65 | 18 | 18 | 18 | -0.35 (-1.91%) | 1,632,131 |
| 5 Mar 2018 | INR | 18.3 | 18.85 | 18.15 | 18.35 | 18.35 | +0.05 (+0.27%) | 2,142,265 |
| 1 Mar 2018 | INR | 18.1 | 18.55 | 17.75 | 18.3 | 18.3 | +0.35 (+1.95%) | 2,505,898 |
| 28 Feb 2018 | INR | 17.55 | 18.15 | 17.35 | 17.95 | 17.95 | +0.45 (+2.57%) | 5,107,673 |
| 27 Feb 2018 | INR | 17.7 | 17.7 | 17.05 | 17.5 | 17.5 | +0.15 (+0.86%) | 1,812,019 |
| 26 Feb 2018 | INR | 18.9 | 18.9 | 17.15 | 17.35 | 17.35 | -0.7 (-3.88%) | 3,806,043 |
| 23 Feb 2018 | INR | 16.9 | 19.2 | 16.8 | 18.05 | 18.05 | +1.1 (+6.49%) | 8,309,986 |
| 22 Feb 2018 | INR | 17.5 | 17.8 | 16.8 | 16.95 | 16.95 | -0.4 (-2.31%) | 2,131,423 |
| 21 Feb 2018 | INR | 16.3 | 17.65 | 15.8 | 17.35 | 17.35 | +1.2 (+7.43%) | 4,466,617 |
| 20 Feb 2018 | INR | 16 | 16.3 | 15.9 | 16.15 | 16.15 | +0.2 (+1.25%) | 443,369 |
| 19 Feb 2018 | INR | 16.3 | 16.5 | 15.8 | 15.95 | 15.95 | -0.3 (-1.85%) | 615,531 |
| 16 Feb 2018 | INR | 16.45 | 17 | 16.1 | 16.25 | 16.25 | -0.2 (-1.22%) | 746,702 |
| 15 Feb 2018 | INR | 18.15 | 18.4 | 16.3 | 16.45 | 16.45 | -1.3 (-7.32%) | 2,173,002 |
| 14 Feb 2018 | INR | 17.6 | 18.35 | 17.25 | 17.75 | 17.75 | +0.65 (+3.80%) | 1,958,084 |
| 12 Feb 2018 | INR | 16.85 | 17.4 | 16.65 | 17.1 | 17.1 | +0.7 (+4.27%) | 1,243,158 |
| 9 Feb 2018 | INR | 15.75 | 16.5 | 15.6 | 16.4 | 16.4 | -0.1 (-0.61%) | 832,039 |
| 8 Feb 2018 | INR | 15.75 | 16.8 | 15.65 | 16.5 | 16.5 | +0.95 (+6.11%) | 2,098,401 |
| 7 Feb 2018 | INR | 14.85 | 15.7 | 14.85 | 15.55 | 15.55 | +0.9 (+6.14%) | 1,340,724 |
| 6 Feb 2018 | INR | 14.25 | 14.75 | 14.15 | 14.65 | 14.65 | -0.45 (-2.98%) | 1,513,812 |
| 5 Feb 2018 | INR | 15.5 | 15.5 | 14.7 | 15.1 | 15.1 | -0.85 (-5.33%) | 1,349,283 |
| 2 Feb 2018 | INR | 16.65 | 16.65 | 15.55 | 15.95 | 15.95 | -0.9 (-5.34%) | 1,541,502 |
| 1 Feb 2018 | INR | 17.3 | 17.3 | 16.8 | 16.85 | 16.85 | -0.25 (-1.46%) | 1,040,911 |
| 31 Jan 2018 | INR | 17.15 | 17.4 | 17.05 | 17.1 | 17.1 | +0.05 (+0.29%) | 687,175 |
| 30 Jan 2018 | INR | 17.3 | 17.8 | 17 | 17.05 | 17.05 | -0.25 (-1.45%) | 1,551,049 |
| 29 Jan 2018 | INR | 18.05 | 18.2 | 17.05 | 17.3 | 17.3 | -0.6 (-3.35%) | 1,144,082 |
