| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 26.85 | 27.2 | 26.15 | 26.25 | 26.25 | -0.6 (-2.23%) | 1,170,987 |
| 21 Mar 2018 | INR | 27.1 | 27.75 | 26.75 | 26.85 | 26.85 | +0.05 (+0.19%) | 1,065,569 |
| 20 Mar 2018 | INR | 26.95 | 27.5 | 26.55 | 26.8 | 26.8 | -0.55 (-2.01%) | 1,467,706 |
| 19 Mar 2018 | INR | 28.25 | 28.85 | 27.15 | 27.35 | 27.35 | -0.6 (-2.15%) | 2,156,815 |
| 16 Mar 2018 | INR | 27.3 | 28.7 | 27.1 | 27.95 | 27.95 | +0.65 (+2.38%) | 3,289,753 |
| 15 Mar 2018 | INR | 27 | 28.2 | 26.95 | 27.3 | 27.3 | +0.35 (+1.30%) | 1,766,798 |
| 14 Mar 2018 | INR | 27.25 | 27.7 | 26.8 | 26.95 | 26.95 | -0.65 (-2.36%) | 2,442,948 |
| 13 Mar 2018 | INR | 27 | 28.15 | 26.9 | 27.6 | 27.6 | +0.5 (+1.85%) | 1,868,627 |
| 12 Mar 2018 | INR | 27 | 27.35 | 26.4 | 27.1 | 27.1 | +0.85 (+3.24%) | 1,261,218 |
| 9 Mar 2018 | INR | 27.1 | 27.3 | 25.95 | 26.25 | 26.25 | -0.75 (-2.78%) | 3,027,618 |
| 8 Mar 2018 | INR | 26.9 | 27.35 | 25.6 | 27 | 27 | +0.45 (+1.69%) | 2,381,321 |
| 7 Mar 2018 | INR | 28 | 28.2 | 26.3 | 26.55 | 26.55 | -1.75 (-6.18%) | 3,123,378 |
| 6 Mar 2018 | INR | 29.1 | 29.75 | 28 | 28.3 | 28.3 | -0.7 (-2.41%) | 974,173 |
| 5 Mar 2018 | INR | 29.85 | 29.85 | 28.65 | 29 | 29 | -0.7 (-2.36%) | 1,174,455 |
| 1 Mar 2018 | INR | 30.05 | 30.7 | 29.5 | 29.7 | 29.7 | -0.3 (-1%) | 1,557,735 |
| 28 Feb 2018 | INR | 28.4 | 30.25 | 28 | 30 | 30 | +1.3 (+4.53%) | 1,884,262 |
| 27 Feb 2018 | INR | 29.5 | 29.7 | 28.6 | 28.7 | 28.7 | -0.65 (-2.21%) | 973,286 |
| 26 Feb 2018 | INR | 28.5 | 30.15 | 28.3 | 29.35 | 29.35 | +1.1 (+3.89%) | 1,667,383 |
| 23 Feb 2018 | INR | 27.95 | 28.65 | 27.95 | 28.25 | 28.25 | +0.45 (+1.62%) | 853,975 |
| 22 Feb 2018 | INR | 27.9 | 28.35 | 27.65 | 27.8 | 27.8 | -0.45 (-1.59%) | 764,250 |
| 21 Feb 2018 | INR | 28.25 | 28.6 | 27.7 | 28.25 | 28.25 | +0.15 (+0.53%) | 834,595 |
| 20 Feb 2018 | INR | 28 | 28.85 | 27.95 | 28.1 | 28.1 | +0.15 (+0.54%) | 925,499 |
| 19 Feb 2018 | INR | 28.5 | 28.85 | 27.35 | 27.95 | 27.95 | -0.5 (-1.76%) | 938,990 |
| 16 Feb 2018 | INR | 28.95 | 29.6 | 28.05 | 28.45 | 28.45 | -0.45 (-1.56%) | 1,232,623 |
| 15 Feb 2018 | INR | 30.3 | 30.3 | 28.5 | 28.9 | 28.9 | -1 (-3.34%) | 959,623 |
| 14 Feb 2018 | INR | 30.7 | 31.4 | 29.65 | 29.9 | 29.9 | -0.7 (-2.29%) | 1,705,843 |
| 12 Feb 2018 | INR | 31.25 | 32.2 | 30.3 | 30.6 | 30.6 | -0.1 (-0.33%) | 2,293,001 |
| 9 Feb 2018 | INR | 27.45 | 31.55 | 26.85 | 30.7 | 30.7 | +2.3 (+8.10%) | 5,163,055 |
| 8 Feb 2018 | INR | 26.05 | 29 | 25.8 | 28.4 | 28.4 | +2.75 (+10.72%) | 2,801,239 |
| 7 Feb 2018 | INR | 26 | 26.35 | 25.2 | 25.65 | 25.65 | +0.5 (+1.99%) | 1,541,372 |
