| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 26.9 | 26.9 | 25.2 | 25.35 | 25.35 | -0.5 (-1.93%) | 60,844 |
| 21 Mar 2018 | INR | 26.25 | 26.85 | 25 | 25.85 | 25.85 | -0.35 (-1.34%) | 63,653 |
| 20 Mar 2018 | INR | 25.55 | 27.65 | 25.55 | 26.2 | 26.2 | -0.15 (-0.57%) | 189,083 |
| 19 Mar 2018 | INR | 28 | 28.35 | 26.2 | 26.35 | 26.35 | -1.2 (-4.36%) | 61,799 |
| 16 Mar 2018 | INR | 30.45 | 30.45 | 27.55 | 27.55 | 27.55 | -1.45 (-5%) | 337,620 |
| 15 Mar 2018 | INR | 29 | 29 | 29 | 29 | 29 | +1.35 (+4.88%) | 61,690 |
| 14 Mar 2018 | INR | 26.9 | 27.65 | 26.25 | 27.65 | 27.65 | +1.3 (+4.93%) | 196,562 |
| 13 Mar 2018 | INR | 26.35 | 26.35 | 24.5 | 26.35 | 26.35 | +1.25 (+4.98%) | 171,406 |
| 12 Mar 2018 | INR | 24.4 | 25.1 | 24.4 | 25.1 | 25.1 | +1.15 (+4.80%) | 73,915 |
| 9 Mar 2018 | INR | 22.85 | 23.95 | 22.2 | 23.95 | 23.95 | +1.1 (+4.81%) | 149,551 |
| 8 Mar 2018 | INR | 23 | 23 | 21.4 | 22.85 | 22.85 | +0.35 (+1.56%) | 209,278 |
| 7 Mar 2018 | INR | 23.6 | 23.7 | 22.45 | 22.5 | 22.5 | -1.1 (-4.66%) | 70,447 |
| 6 Mar 2018 | INR | 24 | 24.25 | 23.55 | 23.6 | 23.6 | -0.1 (-0.42%) | 34,895 |
| 5 Mar 2018 | INR | 23.75 | 24 | 23.5 | 23.7 | 23.7 | +0.3 (+1.28%) | 61,959 |
| 1 Mar 2018 | INR | 23.7 | 24 | 23.2 | 23.4 | 23.4 | -0.25 (-1.06%) | 21,747 |
| 28 Feb 2018 | INR | 23.35 | 24.2 | 23.25 | 23.65 | 23.65 | -0.2 (-0.84%) | 17,812 |
| 27 Feb 2018 | INR | 24.9 | 24.9 | 23.55 | 23.85 | 23.85 | -0.45 (-1.85%) | 35,262 |
| 26 Feb 2018 | INR | 24.4 | 25.2 | 23.85 | 24.3 | 24.3 | +0.1 (+0.41%) | 38,409 |
| 23 Feb 2018 | INR | 23.55 | 24.45 | 23.35 | 24.2 | 24.2 | +0.7 (+2.98%) | 41,574 |
| 22 Feb 2018 | INR | 22.75 | 23.8 | 22.75 | 23.5 | 23.5 | +0.05 (+0.21%) | 32,302 |
| 21 Feb 2018 | INR | 23.5 | 24.1 | 22.2 | 23.45 | 23.45 | +0.4 (+1.74%) | 34,767 |
| 20 Feb 2018 | INR | 22.75 | 23.9 | 22.65 | 23.05 | 23.05 | -0.5 (-2.12%) | 48,649 |
| 19 Feb 2018 | INR | 24.75 | 25.35 | 23.55 | 23.55 | 23.55 | -1.2 (-4.85%) | 59,670 |
| 16 Feb 2018 | INR | 25.5 | 25.95 | 24.6 | 24.75 | 24.75 | -0.95 (-3.70%) | 34,422 |
| 15 Feb 2018 | INR | 25.7 | 26.3 | 25.3 | 25.7 | 25.7 | 0.0 (0.0%) | 43,657 |
| 14 Feb 2018 | INR | 26.25 | 27.4 | 25.5 | 25.7 | 25.7 | -0.5 (-1.91%) | 58,383 |
| 12 Feb 2018 | INR | 26.45 | 26.7 | 25.9 | 26.2 | 26.2 | +0.2 (+0.77%) | 41,367 |
| 9 Feb 2018 | INR | 25.05 | 27 | 24.8 | 26 | 26 | 0.0 (0.0%) | 73,359 |
| 8 Feb 2018 | INR | 25 | 26 | 25 | 26 | 26 | +1.2 (+4.84%) | 74,610 |
| 7 Feb 2018 | INR | 24 | 24.8 | 24 | 24.8 | 24.8 | +1.15 (+4.86%) | 54,433 |
