| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 39.1 | 39.1 | 37.95 | 38 | 38 | -0.25 (-0.65%) | 19,859 |
| 21 Mar 2018 | INR | 38.15 | 39 | 38.05 | 38.25 | 38.25 | +0.15 (+0.39%) | 17,463 |
| 20 Mar 2018 | INR | 38.35 | 38.8 | 37.95 | 38.1 | 38.1 | -0.35 (-0.91%) | 30,769 |
| 19 Mar 2018 | INR | 39.6 | 39.65 | 38.25 | 38.45 | 38.45 | -1.05 (-2.66%) | 12,766 |
| 16 Mar 2018 | INR | 39.75 | 40 | 39.3 | 39.5 | 39.5 | -0.55 (-1.37%) | 6,787 |
| 15 Mar 2018 | INR | 39 | 40.8 | 38.8 | 40.05 | 40.05 | +1.3 (+3.35%) | 15,594 |
| 14 Mar 2018 | INR | 38.75 | 39.05 | 38 | 38.75 | 38.75 | -0.15 (-0.39%) | 15,501 |
| 13 Mar 2018 | INR | 38.8 | 39.2 | 38.6 | 38.9 | 38.9 | +0.25 (+0.65%) | 11,747 |
| 12 Mar 2018 | INR | 38.7 | 39.35 | 38 | 38.65 | 38.65 | +0.35 (+0.91%) | 114,425 |
| 9 Mar 2018 | INR | 38.6 | 39.05 | 37.6 | 38.3 | 38.3 | -0.3 (-0.78%) | 22,688 |
| 8 Mar 2018 | INR | 39.55 | 39.55 | 37.75 | 38.6 | 38.6 | -0.45 (-1.15%) | 28,417 |
| 7 Mar 2018 | INR | 39.5 | 39.5 | 39 | 39.05 | 39.05 | -0.45 (-1.14%) | 18,518 |
| 6 Mar 2018 | INR | 39.9 | 40.45 | 39.5 | 39.5 | 39.5 | -0.5 (-1.25%) | 126,646 |
| 5 Mar 2018 | INR | 40.3 | 40.65 | 39.55 | 40 | 40 | -0.8 (-1.96%) | 46,775 |
| 1 Mar 2018 | INR | 41 | 41.35 | 40.5 | 40.8 | 40.8 | -0.2 (-0.49%) | 50,870 |
| 28 Feb 2018 | INR | 40.55 | 41.1 | 39.95 | 41 | 41 | +0.35 (+0.86%) | 22,764 |
| 27 Feb 2018 | INR | 40.5 | 40.9 | 40.1 | 40.65 | 40.65 | +0.3 (+0.74%) | 23,060 |
| 26 Feb 2018 | INR | 41.8 | 41.8 | 39.85 | 40.35 | 40.35 | -0.7 (-1.71%) | 24,906 |
| 23 Feb 2018 | INR | 40.55 | 41.6 | 40.15 | 41.05 | 41.05 | +0.55 (+1.36%) | 52,294 |
| 22 Feb 2018 | INR | 40.9 | 41.5 | 40.25 | 40.5 | 40.5 | -0.75 (-1.82%) | 29,723 |
| 21 Feb 2018 | INR | 39.7 | 41.9 | 38.9 | 41.25 | 41.25 | +1.6 (+4.04%) | 124,337 |
| 20 Feb 2018 | INR | 40 | 40.6 | 38.65 | 39.65 | 39.65 | -0.2 (-0.50%) | 109,707 |
| 19 Feb 2018 | INR | 38.55 | 43 | 38.15 | 39.85 | 39.85 | +1.7 (+4.46%) | 145,268 |
| 16 Feb 2018 | INR | 38.9 | 38.9 | 35 | 38.15 | 38.15 | -0.45 (-1.17%) | 47,665 |
| 15 Feb 2018 | INR | 39.6 | 40.15 | 38.3 | 38.6 | 38.6 | -0.65 (-1.66%) | 141,185 |
| 14 Feb 2018 | INR | 38.1 | 40.95 | 38.1 | 39.25 | 39.25 | -0.65 (-1.63%) | 59,565 |
| 12 Feb 2018 | INR | 40.6 | 41.35 | 39.5 | 39.9 | 39.9 | -0.6 (-1.48%) | 80,792 |
| 9 Feb 2018 | INR | 41 | 41.15 | 40.2 | 40.5 | 40.5 | -0.65 (-1.58%) | 39,807 |
| 8 Feb 2018 | INR | 42.1 | 42.55 | 40.9 | 41.15 | 41.15 | -0.8 (-1.91%) | 61,394 |
| 7 Feb 2018 | INR | 42.95 | 43.45 | 41.4 | 41.95 | 41.95 | -0.25 (-0.59%) | 58,502 |
