| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 12.2 | 12.95 | 12.1 | 12.55 | 12.55 | +0.05 (+0.40%) | 230,285 |
| 20 Mar 2018 | INR | 12.3 | 12.75 | 11.9 | 12.5 | 12.5 | 0.0 (0.0%) | 232,232 |
| 19 Mar 2018 | INR | 12.75 | 13.15 | 12.2 | 12.5 | 12.5 | -0.3 (-2.34%) | 216,546 |
| 16 Mar 2018 | INR | 12.85 | 13.45 | 12.6 | 12.8 | 12.8 | -0.25 (-1.92%) | 163,795 |
| 15 Mar 2018 | INR | 13 | 13.25 | 12.55 | 13.05 | 13.05 | +0.1 (+0.77%) | 171,154 |
| 14 Mar 2018 | INR | 13 | 13.55 | 12.9 | 12.95 | 12.95 | -0.35 (-2.63%) | 140,499 |
| 13 Mar 2018 | INR | 13 | 13.35 | 12.4 | 13.3 | 13.3 | +0.55 (+4.31%) | 295,777 |
| 12 Mar 2018 | INR | 13 | 13.45 | 12.7 | 12.75 | 12.75 | -0.6 (-4.49%) | 320,722 |
| 9 Mar 2018 | INR | 14 | 14.1 | 13.3 | 13.35 | 13.35 | -0.6 (-4.30%) | 256,479 |
| 8 Mar 2018 | INR | 14.2 | 15 | 13.85 | 13.95 | 13.95 | -0.6 (-4.12%) | 305,191 |
| 7 Mar 2018 | INR | 15.3 | 15.3 | 14.45 | 14.55 | 14.55 | -0.65 (-4.28%) | 285,901 |
| 6 Mar 2018 | INR | 15.25 | 15.85 | 14.9 | 15.2 | 15.2 | +0.05 (+0.33%) | 155,882 |
| 5 Mar 2018 | INR | 15.05 | 15.8 | 14.85 | 15.15 | 15.15 | +0.1 (+0.66%) | 153,389 |
| 1 Mar 2018 | INR | 15.15 | 15.65 | 14.8 | 15.05 | 15.05 | -0.15 (-0.99%) | 166,214 |
| 28 Feb 2018 | INR | 15.2 | 15.7 | 15.05 | 15.2 | 15.2 | -0.35 (-2.25%) | 166,453 |
| 27 Feb 2018 | INR | 15.8 | 15.8 | 15.25 | 15.55 | 15.55 | -0.35 (-2.20%) | 214,428 |
| 26 Feb 2018 | INR | 16.05 | 16.25 | 15.35 | 15.9 | 15.9 | -0.15 (-0.93%) | 149,526 |
| 23 Feb 2018 | INR | 16 | 16.35 | 15.85 | 16.05 | 16.05 | +0.05 (+0.31%) | 129,075 |
| 22 Feb 2018 | INR | 16.7 | 16.7 | 15.65 | 16 | 16 | -0.05 (-0.31%) | 166,375 |
| 21 Feb 2018 | INR | 17.3 | 17.3 | 16 | 16.05 | 16.05 | -0.55 (-3.31%) | 320,219 |
| 20 Feb 2018 | INR | 16.2 | 17 | 16.2 | 16.6 | 16.6 | +0.4 (+2.47%) | 525,858 |
| 19 Feb 2018 | INR | 15.1 | 16.2 | 14.8 | 16.2 | 16.2 | +0.75 (+4.85%) | 392,913 |
| 16 Feb 2018 | INR | 16 | 16.05 | 15.35 | 15.45 | 15.45 | -0.7 (-4.33%) | 242,314 |
| 15 Feb 2018 | INR | 16.3 | 16.7 | 15.9 | 16.15 | 16.15 | -0.55 (-3.29%) | 322,581 |
| 14 Feb 2018 | INR | 16.6 | 17.2 | 16.45 | 16.7 | 16.7 | +0.3 (+1.83%) | 553,404 |
| 12 Feb 2018 | INR | 16.4 | 16.4 | 16.1 | 16.4 | 16.4 | +0.75 (+4.79%) | 433,651 |
| 9 Feb 2018 | INR | 15 | 15.75 | 14.4 | 15.65 | 15.65 | +0.65 (+4.33%) | 463,112 |
| 8 Feb 2018 | INR | 14.05 | 15 | 14 | 15 | 15 | +0.7 (+4.90%) | 295,479 |
| 7 Feb 2018 | INR | 14 | 14.95 | 13.55 | 14.3 | 14.3 | +0.05 (+0.35%) | 409,463 |
| 6 Feb 2018 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.75 (-5%) | 150,117 |
