| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2018 | INR | 7.63 | 7.65 | 7.62 | 7.63 | 7.63 | +0.01 (+0.13%) | 6,378,376 |
| 10 Apr 2018 | INR | 7.62 | 7.62 | 7.61 | 7.62 | 7.62 | +0.01 (+0.13%) | 7,835,100 |
| 9 Apr 2018 | INR | 7.58 | 7.62 | 7.58 | 7.61 | 7.61 | 0.0 (0.0%) | 95,825 |
| 6 Apr 2018 | INR | 7.58 | 7.61 | 7.58 | 7.61 | 7.61 | 0.0 (0.0%) | 103,630 |
| 5 Apr 2018 | INR | 7.58 | 7.61 | 7.58 | 7.61 | 7.61 | +0.04 (+0.53%) | 85,012 |
| 4 Apr 2018 | INR | 7.56 | 7.59 | 7.56 | 7.57 | 7.57 | -0.01 (-0.13%) | 130,285 |
| 3 Apr 2018 | INR | 7.59 | 7.59 | 7.55 | 7.58 | 7.58 | +0.02 (+0.26%) | 207,443 |
| 2 Apr 2018 | INR | 7.58 | 7.58 | 7.55 | 7.56 | 7.56 | +0.02 (+0.27%) | 932,982 |
| 28 Mar 2018 | INR | 7.54 | 7.58 | 7.54 | 7.54 | 7.54 | -0.01 (-0.13%) | 341,804 |
| 27 Mar 2018 | INR | 7.59 | 7.59 | 7.5 | 7.55 | 7.55 | -0.45 (-5.63%) | 108,382 |
| 26 Mar 2018 | INR | 7.97 | 8.04 | 7.95 | 8 | 8 | +0.08 (+1.01%) | 1,148,528 |
| 23 Mar 2018 | INR | 7.9 | 8 | 7.9 | 7.92 | 7.92 | +0.02 (+0.25%) | 319,078 |
| 22 Mar 2018 | INR | 7.84 | 7.9 | 7.84 | 7.9 | 7.9 | +0.05 (+0.64%) | 539,359 |
| 21 Mar 2018 | INR | 7.84 | 7.85 | 7.84 | 7.85 | 7.85 | +0.02 (+0.26%) | 305,400 |
| 20 Mar 2018 | INR | 7.82 | 7.85 | 7.82 | 7.83 | 7.83 | -0.02 (-0.25%) | 594,963 |
| 19 Mar 2018 | INR | 7.85 | 7.85 | 7.81 | 7.85 | 7.85 | 0.0 (0.0%) | 3,350,470 |
| 16 Mar 2018 | INR | 7.82 | 7.85 | 7.81 | 7.85 | 7.85 | +0.03 (+0.38%) | 3,977,273 |
| 15 Mar 2018 | INR | 7.82 | 7.84 | 7.81 | 7.82 | 7.82 | 0.0 (0.0%) | 10,145,725 |
| 14 Mar 2018 | INR | 7.82 | 7.84 | 7.82 | 7.82 | 7.82 | +0.01 (+0.13%) | 1,619,986 |
| 13 Mar 2018 | INR | 7.84 | 7.85 | 7.81 | 7.81 | 7.81 | -0.03 (-0.38%) | 5,906,015 |
| 12 Mar 2018 | INR | 7.85 | 7.86 | 7.83 | 7.84 | 7.84 | 0.0 (0.0%) | 10,078,755 |
| 9 Mar 2018 | INR | 7.83 | 7.85 | 7.83 | 7.84 | 7.84 | -0.01 (-0.13%) | 8,068,644 |
| 8 Mar 2018 | INR | 7.85 | 7.85 | 7.84 | 7.85 | 7.85 | 0.0 (0.0%) | 782,137 |
| 7 Mar 2018 | INR | 7.82 | 7.86 | 7.81 | 7.85 | 7.85 | +0.03 (+0.38%) | 6,849,205 |
| 6 Mar 2018 | INR | 7.84 | 7.85 | 7.82 | 7.82 | 7.82 | -0.02 (-0.26%) | 5,324,594 |
| 5 Mar 2018 | INR | 7.85 | 7.88 | 7.84 | 7.84 | 7.84 | -0.01 (-0.13%) | 17,025,722 |
| 1 Mar 2018 | INR | 7.81 | 8 | 7.7 | 7.85 | 7.85 | -2.15 (-21.50%) | 20,240,910 |
| 28 Feb 2018 | INR | 9.95 | 10.02 | 9.93 | 10 | 10 | +0.04 (+0.40%) | 2,573,391 |
| 27 Feb 2018 | INR | 9.93 | 9.96 | 9.93 | 9.96 | 9.96 | +0.03 (+0.30%) | 506,026 |
| 26 Feb 2018 | INR | 9.87 | 9.93 | 9.87 | 9.93 | 9.93 | -0.03 (-0.30%) | 8,842 |
