| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 28.95 | 29 | 23.35 | 23.9 | 23.9 | -5 (-17.30%) | 10,306,152 |
| 21 Mar 2018 | INR | 30.5 | 31.45 | 28.65 | 28.9 | 28.9 | -1.65 (-5.40%) | 1,807,224 |
| 20 Mar 2018 | INR | 30.85 | 31.5 | 30.15 | 30.55 | 30.55 | -0.6 (-1.93%) | 784,702 |
| 19 Mar 2018 | INR | 32.2 | 32.55 | 30.9 | 31.15 | 31.15 | -1 (-3.11%) | 466,524 |
| 16 Mar 2018 | INR | 32.9 | 33.05 | 32 | 32.15 | 32.15 | -0.15 (-0.46%) | 883,151 |
| 15 Mar 2018 | INR | 32.05 | 32.65 | 31.95 | 32.3 | 32.3 | +0.35 (+1.10%) | 610,525 |
| 14 Mar 2018 | INR | 31.3 | 32.1 | 31.3 | 31.95 | 31.95 | +0.25 (+0.79%) | 561,811 |
| 13 Mar 2018 | INR | 31.45 | 32.15 | 31.05 | 31.7 | 31.7 | +0.45 (+1.44%) | 1,273,545 |
| 12 Mar 2018 | INR | 31.5 | 31.6 | 30.8 | 31.25 | 31.25 | +0.2 (+0.64%) | 663,340 |
| 9 Mar 2018 | INR | 32 | 32 | 30.65 | 31.05 | 31.05 | -0.45 (-1.43%) | 721,032 |
| 8 Mar 2018 | INR | 31.5 | 31.85 | 30.4 | 31.5 | 31.5 | +0.35 (+1.12%) | 1,261,280 |
| 7 Mar 2018 | INR | 32.4 | 32.4 | 31.05 | 31.15 | 31.15 | -1.25 (-3.86%) | 849,132 |
| 6 Mar 2018 | INR | 33.45 | 33.8 | 32 | 32.4 | 32.4 | -0.95 (-2.85%) | 670,260 |
| 5 Mar 2018 | INR | 34 | 34 | 33.05 | 33.35 | 33.35 | -0.65 (-1.91%) | 526,967 |
| 1 Mar 2018 | INR | 34 | 34.45 | 33.9 | 34 | 34 | +0.05 (+0.15%) | 441,243 |
| 28 Feb 2018 | INR | 33.7 | 34.2 | 33.45 | 33.95 | 33.95 | +0.05 (+0.15%) | 554,212 |
| 27 Feb 2018 | INR | 34.5 | 34.6 | 33.8 | 33.9 | 33.9 | -0.4 (-1.17%) | 499,931 |
| 26 Feb 2018 | INR | 34.95 | 34.95 | 34.2 | 34.3 | 34.3 | +0.35 (+1.03%) | 501,220 |
| 23 Feb 2018 | INR | 33.25 | 34.15 | 33.2 | 33.95 | 33.95 | +0.95 (+2.88%) | 690,177 |
| 22 Feb 2018 | INR | 33.65 | 33.75 | 32.75 | 33 | 33 | -0.8 (-2.37%) | 704,412 |
| 21 Feb 2018 | INR | 34.35 | 34.4 | 33.55 | 33.8 | 33.8 | -0.15 (-0.44%) | 649,506 |
| 20 Feb 2018 | INR | 34.35 | 34.6 | 33.8 | 33.95 | 33.95 | -0.55 (-1.59%) | 805,854 |
| 19 Feb 2018 | INR | 34.7 | 34.95 | 33.95 | 34.5 | 34.5 | -0.15 (-0.43%) | 699,045 |
| 16 Feb 2018 | INR | 35.15 | 35.45 | 34.4 | 34.65 | 34.65 | -0.2 (-0.57%) | 586,952 |
| 15 Feb 2018 | INR | 35.4 | 35.7 | 34.3 | 34.85 | 34.85 | -0.35 (-0.99%) | 1,070,847 |
| 14 Feb 2018 | INR | 35.15 | 36.05 | 34.8 | 35.2 | 35.2 | -0.85 (-2.36%) | 1,619,824 |
| 12 Feb 2018 | INR | 35.5 | 36.2 | 35.45 | 36.05 | 36.05 | +0.95 (+2.71%) | 781,542 |
| 9 Feb 2018 | INR | 34 | 35.4 | 33.8 | 35.1 | 35.1 | 0.0 (0.0%) | 1,356,580 |
| 8 Feb 2018 | INR | 35 | 35.45 | 34.3 | 35.1 | 35.1 | +1 (+2.93%) | 1,381,952 |
| 7 Feb 2018 | INR | 35.5 | 35.9 | 34 | 34.1 | 34.1 | -0.35 (-1.02%) | 1,981,291 |
