| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 17.95 | 17.95 | 16.45 | 16.7 | 16.7 | -0.6 (-3.47%) | 6,169 |
| 21 Mar 2018 | INR | 18.25 | 18.25 | 17 | 17.3 | 17.3 | -0.25 (-1.42%) | 2,193 |
| 20 Mar 2018 | INR | 18.7 | 19.25 | 17.55 | 17.55 | 17.55 | -0.9 (-4.88%) | 7,357 |
| 19 Mar 2018 | INR | 19.9 | 20 | 18.45 | 18.45 | 18.45 | -0.95 (-4.90%) | 8,606 |
| 16 Mar 2018 | INR | 20 | 20 | 18.25 | 19.4 | 19.4 | +0.2 (+1.04%) | 2,038 |
| 15 Mar 2018 | INR | 18.3 | 19.3 | 18.3 | 19.2 | 19.2 | +0.8 (+4.35%) | 2,494 |
| 14 Mar 2018 | INR | 18.9 | 18.9 | 17.55 | 18.4 | 18.4 | +0.4 (+2.22%) | 4,641 |
| 13 Mar 2018 | INR | 18 | 18.1 | 17.7 | 18 | 18 | +0.7 (+4.05%) | 1,391 |
| 12 Mar 2018 | INR | 18.6 | 18.7 | 17.3 | 17.3 | 17.3 | -0.85 (-4.68%) | 3,520 |
| 9 Mar 2018 | INR | 18.1 | 19.45 | 18.05 | 18.15 | 18.15 | -0.8 (-4.22%) | 1,935 |
| 8 Mar 2018 | INR | 19 | 19.5 | 17.95 | 18.95 | 18.95 | +0.1 (+0.53%) | 8,932 |
| 7 Mar 2018 | INR | 19 | 19 | 18.1 | 18.85 | 18.85 | -0.2 (-1.05%) | 2,842 |
| 6 Mar 2018 | INR | 20 | 20 | 19 | 19.05 | 19.05 | -0.95 (-4.75%) | 5,830 |
| 5 Mar 2018 | INR | 20 | 20 | 20 | 20 | 20 | -1.05 (-4.99%) | 1,471 |
| 1 Mar 2018 | INR | 21 | 21.05 | 20 | 21.05 | 21.05 | 0.0 (0.0%) | 6,144 |
| 28 Feb 2018 | INR | 20.15 | 21.5 | 20.15 | 21.05 | 21.05 | -0.05 (-0.24%) | 918 |
| 27 Feb 2018 | INR | 22.15 | 22.15 | 21 | 21.1 | 21.1 | -0.65 (-2.99%) | 2,052 |
| 26 Feb 2018 | INR | 20.75 | 22.75 | 20.7 | 21.75 | 21.75 | 0.0 (0.0%) | 2,728 |
| 23 Feb 2018 | INR | 21.85 | 23.8 | 21.7 | 21.75 | 21.75 | -1.05 (-4.61%) | 6,347 |
| 22 Feb 2018 | INR | 23 | 23.5 | 22.55 | 22.8 | 22.8 | -0.8 (-3.39%) | 2,762 |
| 21 Feb 2018 | INR | 23 | 23.65 | 22.5 | 23.6 | 23.6 | +1.05 (+4.66%) | 24,917 |
| 20 Feb 2018 | INR | 22 | 23 | 20.9 | 22.55 | 22.55 | +0.6 (+2.73%) | 18,032 |
| 19 Feb 2018 | INR | 23.4 | 23.45 | 21.25 | 21.95 | 21.95 | -0.4 (-1.79%) | 29,253 |
| 16 Feb 2018 | INR | 22.35 | 22.35 | 22.25 | 22.35 | 22.35 | +1.05 (+4.93%) | 21,859 |
| 15 Feb 2018 | INR | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | +1 (+4.93%) | 7,098 |
| 14 Feb 2018 | INR | 20.3 | 20.3 | 19.2 | 20.3 | 20.3 | +0.95 (+4.91%) | 8,782 |
| 12 Feb 2018 | INR | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | +0.9 (+4.88%) | 1,453 |
| 9 Feb 2018 | INR | 17.25 | 18.45 | 17.25 | 18.45 | 18.45 | +0.85 (+4.83%) | 2,505 |
| 8 Feb 2018 | INR | 17.6 | 17.6 | 16.25 | 17.6 | 17.6 | +0.8 (+4.76%) | 3,735 |
| 7 Feb 2018 | INR | 17 | 17 | 16.7 | 16.8 | 16.8 | +0.6 (+3.70%) | 4,574 |
