| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 27.1 | 27.1 | 26.15 | 26.25 | 26.25 | -0.75 (-2.78%) | 99,587 |
| 21 Mar 2018 | INR | 26.65 | 27.5 | 26.65 | 27 | 27 | -0.05 (-0.18%) | 68,539 |
| 20 Mar 2018 | INR | 26.6 | 27.55 | 26.6 | 27.05 | 27.05 | -0.1 (-0.37%) | 81,794 |
| 19 Mar 2018 | INR | 28.55 | 28.55 | 27 | 27.15 | 27.15 | -1.35 (-4.74%) | 388,560 |
| 16 Mar 2018 | INR | 28.7 | 29.4 | 28.4 | 28.5 | 28.5 | -0.2 (-0.70%) | 85,025 |
| 15 Mar 2018 | INR | 28 | 28.85 | 28 | 28.7 | 28.7 | +0.65 (+2.32%) | 110,623 |
| 14 Mar 2018 | INR | 28.1 | 28.4 | 28 | 28.05 | 28.05 | -0.45 (-1.58%) | 35,868 |
| 13 Mar 2018 | INR | 28.15 | 29.1 | 27.7 | 28.5 | 28.5 | +0.75 (+2.70%) | 141,430 |
| 12 Mar 2018 | INR | 28.8 | 29.3 | 27.6 | 27.75 | 27.75 | -1.05 (-3.65%) | 183,760 |
| 9 Mar 2018 | INR | 28.45 | 29.9 | 28.2 | 28.8 | 28.8 | +0.6 (+2.13%) | 163,282 |
| 8 Mar 2018 | INR | 28.25 | 28.65 | 27.4 | 28.2 | 28.2 | +0.35 (+1.26%) | 156,440 |
| 7 Mar 2018 | INR | 28.9 | 29 | 27.35 | 27.85 | 27.85 | -1.3 (-4.46%) | 191,762 |
| 6 Mar 2018 | INR | 30.3 | 30.75 | 29 | 29.15 | 29.15 | -1 (-3.32%) | 175,164 |
| 5 Mar 2018 | INR | 30.8 | 30.8 | 29.7 | 30.15 | 30.15 | -0.65 (-2.11%) | 138,870 |
| 1 Mar 2018 | INR | 31.25 | 31.35 | 30.75 | 30.8 | 30.8 | -0.45 (-1.44%) | 131,571 |
| 28 Feb 2018 | INR | 31.2 | 31.4 | 30.85 | 31.25 | 31.25 | -0.5 (-1.57%) | 45,337 |
| 27 Feb 2018 | INR | 32.5 | 32.55 | 31.6 | 31.75 | 31.75 | -0.65 (-2.01%) | 86,586 |
| 26 Feb 2018 | INR | 32.45 | 32.6 | 32.2 | 32.4 | 32.4 | +0.4 (+1.25%) | 52,858 |
| 23 Feb 2018 | INR | 31.4 | 32.4 | 31.3 | 32 | 32 | +0.7 (+2.24%) | 42,536 |
| 22 Feb 2018 | INR | 31.2 | 31.7 | 31.05 | 31.3 | 31.3 | -0.15 (-0.48%) | 58,375 |
| 21 Feb 2018 | INR | 31.7 | 31.8 | 31.25 | 31.45 | 31.45 | -0.35 (-1.10%) | 27,856 |
| 20 Feb 2018 | INR | 31.7 | 32.5 | 31.4 | 31.8 | 31.8 | -0.05 (-0.16%) | 90,248 |
| 19 Feb 2018 | INR | 32.2 | 32.4 | 31.45 | 31.85 | 31.85 | -0.6 (-1.85%) | 49,448 |
| 16 Feb 2018 | INR | 34.95 | 35.25 | 32.2 | 32.45 | 32.45 | -2.05 (-5.94%) | 101,972 |
| 15 Feb 2018 | INR | 33.65 | 35.6 | 33.6 | 34.5 | 34.5 | +1 (+2.99%) | 137,882 |
| 14 Feb 2018 | INR | 33.45 | 33.85 | 32.6 | 33.5 | 33.5 | +0.05 (+0.15%) | 52,914 |
| 12 Feb 2018 | INR | 34.25 | 34.65 | 33 | 33.45 | 33.45 | -0.55 (-1.62%) | 78,216 |
| 9 Feb 2018 | INR | 31.4 | 34.65 | 31.25 | 34 | 34 | +1.3 (+3.98%) | 127,236 |
| 8 Feb 2018 | INR | 31.55 | 33.3 | 31.45 | 32.7 | 32.7 | +1.25 (+3.97%) | 87,372 |
| 7 Feb 2018 | INR | 31.8 | 32 | 31.35 | 31.45 | 31.45 | +0.7 (+2.28%) | 48,204 |
