| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 17.2 | 17.2 | 16.3 | 16.6 | 16.6 | +0.1 (+0.61%) | 300,985 |
| 20 Mar 2018 | INR | 17.1 | 17.3 | 16.15 | 16.5 | 16.5 | -0.3 (-1.79%) | 140,751 |
| 19 Mar 2018 | INR | 17.8 | 18 | 16.6 | 16.8 | 16.8 | -0.7 (-4%) | 105,779 |
| 16 Mar 2018 | INR | 18.05 | 18.4 | 17.4 | 17.5 | 17.5 | -0.55 (-3.05%) | 75,601 |
| 15 Mar 2018 | INR | 17.9 | 18.3 | 17.65 | 18.05 | 18.05 | -0.05 (-0.28%) | 65,742 |
| 14 Mar 2018 | INR | 17.55 | 18.5 | 17.15 | 18.1 | 18.1 | +0.25 (+1.40%) | 113,655 |
| 13 Mar 2018 | INR | 17.65 | 18.1 | 16.9 | 17.85 | 17.85 | +0.2 (+1.13%) | 151,627 |
| 12 Mar 2018 | INR | 18 | 18.4 | 16.55 | 17.65 | 17.65 | -0.25 (-1.40%) | 584,511 |
| 9 Mar 2018 | INR | 16.5 | 19.7 | 16.45 | 17.9 | 17.9 | +1.45 (+8.81%) | 455,253 |
| 8 Mar 2018 | INR | 17.1 | 17.55 | 15.75 | 16.45 | 16.45 | -0.85 (-4.91%) | 269,493 |
| 7 Mar 2018 | INR | 17.5 | 18.15 | 17.1 | 17.3 | 17.3 | -0.85 (-4.68%) | 139,817 |
| 6 Mar 2018 | INR | 19.85 | 19.85 | 17.7 | 18.15 | 18.15 | -1.2 (-6.20%) | 131,634 |
| 5 Mar 2018 | INR | 20 | 20 | 18.5 | 19.35 | 19.35 | -0.15 (-0.77%) | 126,638 |
| 1 Mar 2018 | INR | 19.7 | 19.75 | 19.35 | 19.5 | 19.5 | -0.1 (-0.51%) | 33,944 |
| 28 Feb 2018 | INR | 19.5 | 20 | 19.25 | 19.6 | 19.6 | -0.1 (-0.51%) | 58,172 |
| 27 Feb 2018 | INR | 19.9 | 20.25 | 19.55 | 19.7 | 19.7 | -0.2 (-1.01%) | 47,762 |
| 26 Feb 2018 | INR | 20.35 | 20.95 | 19.7 | 19.9 | 19.9 | -0.15 (-0.75%) | 96,150 |
| 23 Feb 2018 | INR | 19.9 | 20.4 | 19.7 | 20.05 | 20.05 | +0.05 (+0.25%) | 65,339 |
| 22 Feb 2018 | INR | 19.7 | 20.1 | 19.15 | 20 | 20 | +0.7 (+3.63%) | 92,951 |
| 21 Feb 2018 | INR | 20.45 | 20.45 | 19.2 | 19.3 | 19.3 | -0.65 (-3.26%) | 109,474 |
| 20 Feb 2018 | INR | 20.7 | 21.15 | 19.6 | 19.95 | 19.95 | -0.55 (-2.68%) | 177,283 |
| 19 Feb 2018 | INR | 21.3 | 21.3 | 20.3 | 20.5 | 20.5 | -0.4 (-1.91%) | 68,191 |
| 16 Feb 2018 | INR | 21.9 | 22.3 | 20.5 | 20.9 | 20.9 | -0.6 (-2.79%) | 149,904 |
| 15 Feb 2018 | INR | 22.5 | 22.65 | 20.95 | 21.5 | 21.5 | -0.95 (-4.23%) | 94,368 |
| 14 Feb 2018 | INR | 22.55 | 23.05 | 22.1 | 22.45 | 22.45 | -0.1 (-0.44%) | 74,055 |
| 12 Feb 2018 | INR | 22.8 | 24 | 22.35 | 22.55 | 22.55 | +0.05 (+0.22%) | 117,141 |
| 9 Feb 2018 | INR | 21.8 | 23.2 | 20.15 | 22.5 | 22.5 | +0.1 (+0.45%) | 243,655 |
| 8 Feb 2018 | INR | 22.2 | 23 | 21.8 | 22.4 | 22.4 | +0.45 (+2.05%) | 63,381 |
| 7 Feb 2018 | INR | 21.8 | 22.95 | 21.8 | 21.95 | 21.95 | +0.45 (+2.09%) | 105,756 |
| 6 Feb 2018 | INR | 21.85 | 22.5 | 21 | 21.5 | 21.5 | -1.1 (-4.87%) | 182,613 |
