| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 44.3 | 45.8 | 43.65 | 43.9 | 39.9091 | -1.8 (-3.94%) | 1,320 |
| 21 Mar 2018 | INR | 47 | 47 | 44.75 | 45.7 | 41.5455 | +0.5 (+1.11%) | 2,080 |
| 20 Mar 2018 | INR | 46 | 46.35 | 44.05 | 45.2 | 41.0909 | +0.55 (+1.23%) | 2,301 |
| 19 Mar 2018 | INR | 44.15 | 50 | 44.15 | 44.65 | 40.5909 | +0.5 (+1.13%) | 28,295 |
| 16 Mar 2018 | INR | 44.9 | 44.95 | 43.5 | 44.15 | 40.1364 | +0.1 (+0.23%) | 7,490 |
| 15 Mar 2018 | INR | 43.9 | 46.8 | 43 | 44.05 | 40.0455 | +1.1 (+2.56%) | 9,152 |
| 14 Mar 2018 | INR | 43 | 44 | 42.75 | 42.95 | 39.0455 | -0.05 (-0.12%) | 2,314 |
| 13 Mar 2018 | INR | 42.25 | 44.4 | 41.55 | 43 | 39.0909 | -0.95 (-2.16%) | 4,388 |
| 12 Mar 2018 | INR | 44 | 44.75 | 43 | 43.95 | 39.9545 | +0.35 (+0.80%) | 10,394 |
| 9 Mar 2018 | INR | 45 | 45 | 42.3 | 43.6 | 39.6364 | -1.4 (-3.11%) | 720 |
| 8 Mar 2018 | INR | 46 | 46.8 | 45 | 45 | 40.9091 | -0.7 (-1.53%) | 3,456 |
| 7 Mar 2018 | INR | 44.6 | 46.75 | 44.6 | 45.7 | 41.5455 | -0.6 (-1.30%) | 4,709 |
| 6 Mar 2018 | INR | 48 | 48 | 46 | 46.3 | 42.0909 | -0.55 (-1.17%) | 2,852 |
| 5 Mar 2018 | INR | 48.05 | 48.9 | 46.5 | 46.85 | 42.5909 | -1.35 (-2.80%) | 2,807 |
| 1 Mar 2018 | INR | 48.05 | 48.2 | 47.25 | 48.2 | 43.8182 | 0.0 (0.0%) | 1,965 |
| 28 Feb 2018 | INR | 48 | 49 | 47.95 | 48.2 | 43.8182 | -0.15 (-0.31%) | 3,594 |
| 27 Feb 2018 | INR | 47 | 49 | 46 | 48.35 | 43.9545 | +1.2 (+2.55%) | 12,832 |
| 26 Feb 2018 | INR | 46 | 47.5 | 46 | 47.15 | 42.8636 | -0.3 (-0.63%) | 5,107 |
| 23 Feb 2018 | INR | 46.8 | 47.7 | 46 | 47.45 | 43.1364 | +1.55 (+3.38%) | 5,837 |
| 22 Feb 2018 | INR | 46 | 48 | 45 | 45.9 | 41.7273 | -0.6 (-1.29%) | 5,676 |
| 21 Feb 2018 | INR | 48 | 48.45 | 45.15 | 46.5 | 42.2727 | -1.1 (-2.31%) | 2,726 |
| 20 Feb 2018 | INR | 48 | 50.85 | 47 | 47.6 | 43.2727 | +0.25 (+0.53%) | 8,124 |
| 19 Feb 2018 | INR | 49.9 | 50.9 | 47 | 47.35 | 43.0455 | -2.6 (-5.21%) | 8,794 |
| 16 Feb 2018 | INR | 49 | 52 | 49 | 49.95 | 45.4091 | +2.05 (+4.28%) | 14,132 |
| 15 Feb 2018 | INR | 53 | 53.45 | 47.5 | 47.9 | 43.5455 | -1.15 (-2.34%) | 17,077 |
| 14 Feb 2018 | INR | 45.05 | 51.9 | 45 | 49.05 | 44.5909 | -0.45 (-0.91%) | 4,014 |
| 12 Feb 2018 | INR | 47.3 | 50 | 47.3 | 49.5 | 45 | +1.2 (+2.48%) | 9,344 |
| 9 Feb 2018 | INR | 46.6 | 49 | 46.6 | 48.3 | 43.9091 | +1.7 (+3.65%) | 10,093 |
| 8 Feb 2018 | INR | 43 | 48 | 43 | 46.6 | 42.3636 | +3.15 (+7.25%) | 14,340 |
| 7 Feb 2018 | INR | 49 | 49 | 41.5 | 43.45 | 39.5 | +1.65 (+3.95%) | 13,722 |
