| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 27.6 | 28 | 27.1 | 27.2 | 27.2 | -0.35 (-1.27%) | 6,194 |
| 21 Mar 2018 | INR | 28.95 | 28.95 | 27.5 | 27.55 | 27.55 | -0.2 (-0.72%) | 14,039 |
| 20 Mar 2018 | INR | 28.75 | 28.75 | 27.05 | 27.75 | 27.75 | -1.1 (-3.81%) | 31,397 |
| 19 Mar 2018 | INR | 31.7 | 31.7 | 27.7 | 28.85 | 28.85 | +0.2 (+0.70%) | 39,798 |
| 16 Mar 2018 | INR | 29 | 30 | 28.4 | 28.65 | 28.65 | +0.15 (+0.53%) | 33,583 |
| 15 Mar 2018 | INR | 29.9 | 30.4 | 28.05 | 28.5 | 28.5 | -1.6 (-5.32%) | 30,820 |
| 14 Mar 2018 | INR | 26.95 | 30.7 | 26.95 | 30.1 | 30.1 | +3.05 (+11.28%) | 13,618 |
| 13 Mar 2018 | INR | 27.35 | 27.5 | 26.65 | 27.05 | 27.05 | +0.05 (+0.19%) | 7,497 |
| 12 Mar 2018 | INR | 26.7 | 27.05 | 26.7 | 27 | 27 | +0.6 (+2.27%) | 4,314 |
| 9 Mar 2018 | INR | 26.35 | 26.95 | 26.35 | 26.4 | 26.4 | -0.2 (-0.75%) | 4,972 |
| 8 Mar 2018 | INR | 26.95 | 26.95 | 26.3 | 26.6 | 26.6 | -0.1 (-0.37%) | 28,999 |
| 7 Mar 2018 | INR | 26.5 | 27.15 | 26.1 | 26.7 | 26.7 | -0.5 (-1.84%) | 22,537 |
| 6 Mar 2018 | INR | 28 | 28 | 27 | 27.2 | 27.2 | -0.4 (-1.45%) | 13,446 |
| 5 Mar 2018 | INR | 27.6 | 28.2 | 27.3 | 27.6 | 27.6 | -0.3 (-1.08%) | 7,682 |
| 1 Mar 2018 | INR | 28.7 | 28.75 | 27.7 | 27.9 | 27.9 | -0.1 (-0.36%) | 36,715 |
| 28 Feb 2018 | INR | 27.75 | 28.4 | 27.75 | 28 | 28 | -0.3 (-1.06%) | 23,954 |
| 27 Feb 2018 | INR | 28.5 | 29.1 | 28.15 | 28.3 | 28.3 | -0.75 (-2.58%) | 832 |
| 26 Feb 2018 | INR | 29.7 | 29.75 | 28.25 | 29.05 | 29.05 | +0.1 (+0.35%) | 58,138 |
| 23 Feb 2018 | INR | 28.15 | 29.7 | 27.5 | 28.95 | 28.95 | +1.8 (+6.63%) | 182,916 |
| 22 Feb 2018 | INR | 28.05 | 28.05 | 27 | 27.15 | 27.15 | -0.7 (-2.51%) | 6,728 |
| 21 Feb 2018 | INR | 28.15 | 28.4 | 27.55 | 27.85 | 27.85 | -0.1 (-0.36%) | 6,894 |
| 20 Feb 2018 | INR | 28.35 | 28.4 | 27.75 | 27.95 | 27.95 | -0.35 (-1.24%) | 10,225 |
| 19 Feb 2018 | INR | 27.65 | 29 | 27.2 | 28.3 | 28.3 | +0.25 (+0.89%) | 11,251 |
| 16 Feb 2018 | INR | 28.6 | 28.6 | 27.85 | 28.05 | 28.05 | -0.75 (-2.60%) | 13,925 |
| 15 Feb 2018 | INR | 29.1 | 29.4 | 28.7 | 28.8 | 28.8 | -0.1 (-0.35%) | 4,468 |
| 14 Feb 2018 | INR | 30.05 | 30.45 | 28.7 | 28.9 | 28.9 | -1.6 (-5.25%) | 28,497 |
| 12 Feb 2018 | INR | 30.75 | 31.8 | 30.25 | 30.5 | 30.5 | +0.5 (+1.67%) | 80,512 |
| 9 Feb 2018 | INR | 29.15 | 30.4 | 28.9 | 30 | 30 | -0.5 (-1.64%) | 35,658 |
| 8 Feb 2018 | INR | 28.3 | 31.8 | 28.3 | 30.5 | 30.5 | +1.65 (+5.72%) | 71,874 |
| 7 Feb 2018 | INR | 29.7 | 29.7 | 28.25 | 28.85 | 28.85 | -0.55 (-1.87%) | 13,133 |
