| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | INR | 14.8 | 15.1 | 14.45 | 14.9 | 14.9 | +0.1 (+0.68%) | 47,814 |
| 26 Mar 2018 | INR | 14.95 | 15 | 13.7 | 14.8 | 14.8 | +0.55 (+3.86%) | 58,867 |
| 23 Mar 2018 | INR | 14.9 | 15.2 | 14 | 14.25 | 14.25 | -1.05 (-6.86%) | 54,093 |
| 22 Mar 2018 | INR | 15 | 15.5 | 14.65 | 15.3 | 15.3 | +0.15 (+0.99%) | 45,087 |
| 21 Mar 2018 | INR | 15 | 15.45 | 14.5 | 15.15 | 15.15 | +0.05 (+0.33%) | 52,526 |
| 20 Mar 2018 | INR | 14.65 | 15.5 | 14.3 | 15.1 | 15.1 | +0.2 (+1.34%) | 61,008 |
| 19 Mar 2018 | INR | 14.9 | 15.4 | 14 | 14.9 | 14.9 | +0.5 (+3.47%) | 62,316 |
| 16 Mar 2018 | INR | 13.25 | 15.6 | 13.25 | 14.4 | 14.4 | +1.15 (+8.68%) | 219,141 |
| 15 Mar 2018 | INR | 12.75 | 13.9 | 12.5 | 13.25 | 13.25 | +0.55 (+4.33%) | 34,635 |
| 14 Mar 2018 | INR | 12.95 | 13.1 | 12.5 | 12.7 | 12.7 | 0.0 (0.0%) | 187,764 |
| 13 Mar 2018 | INR | 12.7 | 13 | 12.25 | 12.7 | 12.7 | -0.1 (-0.78%) | 31,106 |
| 12 Mar 2018 | INR | 12.9 | 13 | 12.35 | 12.8 | 12.8 | -0.2 (-1.54%) | 44,246 |
| 9 Mar 2018 | INR | 13.55 | 13.55 | 12.75 | 13 | 13 | -0.05 (-0.38%) | 22,757 |
| 8 Mar 2018 | INR | 13.05 | 13.4 | 12.65 | 13.05 | 13.05 | -0.35 (-2.61%) | 147,994 |
| 7 Mar 2018 | INR | 13.8 | 14.3 | 12.4 | 13.4 | 13.4 | -0.4 (-2.90%) | 137,151 |
| 6 Mar 2018 | INR | 14.5 | 14.8 | 13.55 | 13.8 | 13.8 | -0.7 (-4.83%) | 67,262 |
| 5 Mar 2018 | INR | 14.75 | 15 | 14.25 | 14.5 | 14.5 | -0.25 (-1.69%) | 64,868 |
| 1 Mar 2018 | INR | 14.65 | 15.8 | 14.65 | 14.75 | 14.75 | +0.1 (+0.68%) | 86,419 |
| 28 Feb 2018 | INR | 15.45 | 15.5 | 14.25 | 14.65 | 14.65 | -0.95 (-6.09%) | 194,883 |
| 27 Feb 2018 | INR | 14.75 | 16.2 | 14.75 | 15.6 | 15.6 | +1.35 (+9.47%) | 774,465 |
| 26 Feb 2018 | INR | 13.6 | 15.7 | 13.45 | 14.25 | 14.25 | -2.55 (-15.18%) | 1,696,690 |
| 23 Feb 2018 | INR | 16.75 | 17.1 | 16.35 | 16.8 | 16.8 | +0.4 (+2.44%) | 30,322 |
| 22 Feb 2018 | INR | 17 | 17.25 | 16.2 | 16.4 | 16.4 | -0.7 (-4.09%) | 45,358 |
| 21 Feb 2018 | INR | 18.45 | 18.45 | 16.9 | 17.1 | 17.1 | -0.95 (-5.26%) | 32,975 |
| 20 Feb 2018 | INR | 18.5 | 19 | 17.8 | 18.05 | 18.05 | -0.4 (-2.17%) | 34,571 |
| 19 Feb 2018 | INR | 19.75 | 19.75 | 17.75 | 18.45 | 18.45 | -0.9 (-4.65%) | 15,879 |
| 16 Feb 2018 | INR | 19.55 | 19.65 | 18.8 | 19.35 | 19.35 | +0.2 (+1.04%) | 14,120 |
| 15 Feb 2018 | INR | 20.2 | 20.45 | 18.4 | 19.15 | 19.15 | -1.05 (-5.20%) | 45,387 |
| 14 Feb 2018 | INR | 20.55 | 20.9 | 20.1 | 20.2 | 20.2 | -0.35 (-1.70%) | 20,413 |
| 12 Feb 2018 | INR | 20.95 | 21 | 20.25 | 20.55 | 20.55 | +0.05 (+0.24%) | 31,092 |
