| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2018 | INR | 18.55 | 19.35 | 18.25 | 19.2 | 19.2 | +0.7 (+3.78%) | 693,893 |
| 2 Apr 2018 | INR | 18 | 18.6 | 18 | 18.5 | 18.5 | +0.55 (+3.06%) | 261,070 |
| 28 Mar 2018 | INR | 18.15 | 18.25 | 17.9 | 17.95 | 17.95 | -0.4 (-2.18%) | 495,404 |
| 27 Mar 2018 | INR | 18.45 | 18.75 | 18.15 | 18.35 | 18.35 | +0.35 (+1.94%) | 651,146 |
| 26 Mar 2018 | INR | 18.15 | 18.45 | 17.8 | 18 | 18 | -0.15 (-0.83%) | 771,683 |
| 23 Mar 2018 | INR | 18.85 | 18.85 | 17.8 | 18.15 | 18.15 | -0.75 (-3.97%) | 963,244 |
| 22 Mar 2018 | INR | 19.7 | 19.8 | 18.8 | 18.9 | 18.9 | -0.75 (-3.82%) | 738,490 |
| 21 Mar 2018 | INR | 20.1 | 20.15 | 19.55 | 19.65 | 19.65 | -0.05 (-0.25%) | 693,823 |
| 20 Mar 2018 | INR | 20.35 | 20.4 | 19.4 | 19.7 | 19.7 | -0.75 (-3.67%) | 762,890 |
| 19 Mar 2018 | INR | 20.7 | 21.35 | 20.25 | 20.45 | 20.45 | +0.15 (+0.74%) | 1,543,718 |
| 16 Mar 2018 | INR | 18.8 | 21.15 | 18.5 | 20.3 | 20.3 | +1.65 (+8.85%) | 3,155,658 |
| 15 Mar 2018 | INR | 18.2 | 18.85 | 18.2 | 18.65 | 18.65 | +0.45 (+2.47%) | 718,250 |
| 14 Mar 2018 | INR | 18.7 | 18.7 | 18.05 | 18.2 | 18.2 | -0.15 (-0.82%) | 395,480 |
| 13 Mar 2018 | INR | 18.15 | 18.65 | 18.15 | 18.35 | 18.35 | -0.1 (-0.54%) | 739,230 |
| 12 Mar 2018 | INR | 18.6 | 18.9 | 18 | 18.45 | 18.45 | +0.05 (+0.27%) | 620,716 |
| 9 Mar 2018 | INR | 18.55 | 18.7 | 18.1 | 18.4 | 18.4 | 0.0 (0.0%) | 872,850 |
| 8 Mar 2018 | INR | 18.75 | 19.15 | 17.65 | 18.4 | 18.4 | -0.35 (-1.87%) | 761,134 |
| 7 Mar 2018 | INR | 19.25 | 19.45 | 18.55 | 18.75 | 18.75 | -0.65 (-3.35%) | 671,033 |
| 6 Mar 2018 | INR | 20 | 20.25 | 19.25 | 19.4 | 19.4 | -0.5 (-2.51%) | 1,254,205 |
| 5 Mar 2018 | INR | 20.5 | 20.6 | 19.6 | 19.9 | 19.9 | -0.65 (-3.16%) | 629,583 |
| 1 Mar 2018 | INR | 21.2 | 21.2 | 20.4 | 20.55 | 20.55 | -0.15 (-0.72%) | 647,395 |
| 28 Feb 2018 | INR | 20.9 | 20.95 | 20.5 | 20.7 | 20.7 | -0.25 (-1.19%) | 360,094 |
| 27 Feb 2018 | INR | 21.2 | 21.35 | 20.9 | 20.95 | 20.95 | -0.3 (-1.41%) | 318,061 |
| 26 Feb 2018 | INR | 21.25 | 21.7 | 21.2 | 21.25 | 21.25 | -0.1 (-0.47%) | 394,696 |
| 23 Feb 2018 | INR | 21.5 | 21.5 | 21.15 | 21.35 | 21.35 | +0.05 (+0.23%) | 205,731 |
| 22 Feb 2018 | INR | 21.05 | 21.55 | 21 | 21.3 | 21.3 | +0.1 (+0.47%) | 314,670 |
| 21 Feb 2018 | INR | 21.7 | 21.7 | 21.05 | 21.2 | 21.2 | -0.15 (-0.70%) | 611,615 |
| 20 Feb 2018 | INR | 21.15 | 21.7 | 21.15 | 21.35 | 21.35 | -0.25 (-1.16%) | 274,070 |
| 19 Feb 2018 | INR | 21.65 | 21.9 | 21.2 | 21.6 | 21.6 | -0.3 (-1.37%) | 342,109 |
| 16 Feb 2018 | INR | 22.15 | 22.5 | 21.75 | 21.9 | 21.9 | -0.35 (-1.57%) | 258,021 |
