| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 24.95 | 25.35 | 23.35 | 23.45 | 23.45 | -1.1 (-4.48%) | 29,561 |
| 21 Mar 2018 | INR | 25.55 | 25.8 | 24.1 | 24.55 | 24.55 | -0.5 (-2.00%) | 24,300 |
| 20 Mar 2018 | INR | 25.8 | 26.15 | 25 | 25.05 | 25.05 | -0.85 (-3.28%) | 29,865 |
| 19 Mar 2018 | INR | 27.95 | 27.95 | 25.85 | 25.9 | 25.9 | -1.3 (-4.78%) | 4,931 |
| 16 Mar 2018 | INR | 26.7 | 27.8 | 26.5 | 27.2 | 27.2 | -0.45 (-1.63%) | 2,925 |
| 15 Mar 2018 | INR | 28.85 | 28.85 | 26.6 | 27.65 | 27.65 | +0.15 (+0.55%) | 6,329 |
| 14 Mar 2018 | INR | 26.75 | 28 | 26.6 | 27.5 | 27.5 | +0.5 (+1.85%) | 23,087 |
| 13 Mar 2018 | INR | 26.95 | 27.1 | 26.4 | 27 | 27 | +0.95 (+3.65%) | 46,873 |
| 12 Mar 2018 | INR | 26.2 | 26.75 | 25.8 | 26.05 | 26.05 | -0.2 (-0.76%) | 59,101 |
| 9 Mar 2018 | INR | 27.15 | 27.85 | 26.05 | 26.25 | 26.25 | -0.7 (-2.60%) | 13,455 |
| 8 Mar 2018 | INR | 27.55 | 27.55 | 26.95 | 26.95 | 26.95 | -1.4 (-4.94%) | 7,257 |
| 7 Mar 2018 | INR | 28.6 | 28.7 | 28.1 | 28.35 | 28.35 | -1.2 (-4.06%) | 4,429 |
| 6 Mar 2018 | INR | 30.65 | 31.4 | 29 | 29.55 | 29.55 | -0.55 (-1.83%) | 3,945 |
| 5 Mar 2018 | INR | 31.9 | 32 | 30.1 | 30.1 | 30.1 | -1.55 (-4.90%) | 11,837 |
| 1 Mar 2018 | INR | 32.2 | 32.2 | 31.45 | 31.65 | 31.65 | +0.15 (+0.48%) | 988 |
| 28 Feb 2018 | INR | 31.6 | 32.75 | 31.05 | 31.5 | 31.5 | -0.95 (-2.93%) | 8,874 |
| 27 Feb 2018 | INR | 32 | 32.7 | 31.5 | 32.45 | 32.45 | +0.2 (+0.62%) | 4,980 |
| 26 Feb 2018 | INR | 31.3 | 32.35 | 30.6 | 32.25 | 32.25 | +1.4 (+4.54%) | 12,650 |
| 23 Feb 2018 | INR | 31.2 | 31.5 | 30.5 | 30.85 | 30.85 | -0.35 (-1.12%) | 42,775 |
| 22 Feb 2018 | INR | 30.8 | 32 | 30.8 | 31.2 | 31.2 | -0.3 (-0.95%) | 4,673 |
| 21 Feb 2018 | INR | 32.45 | 32.45 | 30.85 | 31.5 | 31.5 | -0.9 (-2.78%) | 3,693 |
| 20 Feb 2018 | INR | 32.25 | 32.7 | 31.8 | 32.4 | 32.4 | +0.55 (+1.73%) | 2,665 |
| 19 Feb 2018 | INR | 32.3 | 33.35 | 31.65 | 31.85 | 31.85 | -1.1 (-3.34%) | 17,045 |
| 16 Feb 2018 | INR | 32.9 | 33.05 | 32 | 32.95 | 32.95 | -0.7 (-2.08%) | 29,261 |
| 15 Feb 2018 | INR | 36.8 | 36.9 | 33.65 | 33.65 | 33.65 | -1.75 (-4.94%) | 25,981 |
| 14 Feb 2018 | INR | 35.95 | 37.05 | 35.05 | 35.4 | 35.4 | -0.55 (-1.53%) | 12,043 |
| 12 Feb 2018 | INR | 34.5 | 35.95 | 34.2 | 35.95 | 35.95 | +1.7 (+4.96%) | 7,125 |
| 9 Feb 2018 | INR | 34 | 34.75 | 34 | 34.25 | 34.25 | -0.3 (-0.87%) | 2,956 |
| 8 Feb 2018 | INR | 34.05 | 35.7 | 34.05 | 34.55 | 34.55 | +0.05 (+0.14%) | 1,669 |
| 7 Feb 2018 | INR | 34.4 | 34.7 | 33.9 | 34.5 | 34.5 | +0.95 (+2.83%) | 8,760 |
