| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 26.45 | 26.45 | 25.2 | 25.65 | 25.65 | +0.05 (+0.20%) | 9,281 |
| 21 Mar 2018 | INR | 26.1 | 26.9 | 24.7 | 25.6 | 25.6 | -0.4 (-1.54%) | 27,431 |
| 20 Mar 2018 | INR | 26.05 | 26.2 | 25.65 | 26 | 26 | 0.0 (0.0%) | 56,666 |
| 19 Mar 2018 | INR | 26 | 27.5 | 25.2 | 26 | 26 | -0.45 (-1.70%) | 16,763 |
| 16 Mar 2018 | INR | 27.7 | 29 | 25.65 | 26.45 | 26.45 | -2.05 (-7.19%) | 93,159 |
| 15 Mar 2018 | INR | 29 | 29.7 | 27.55 | 28.5 | 28.5 | +0.45 (+1.60%) | 8,321 |
| 14 Mar 2018 | INR | 26.5 | 28.25 | 26.5 | 28.05 | 28.05 | +0.95 (+3.51%) | 22,794 |
| 13 Mar 2018 | INR | 27 | 28.9 | 26.5 | 27.1 | 27.1 | +1.1 (+4.23%) | 75,345 |
| 12 Mar 2018 | INR | 27 | 27.7 | 25.4 | 26 | 26 | -0.45 (-1.70%) | 8,210 |
| 9 Mar 2018 | INR | 28.35 | 28.7 | 26.05 | 26.45 | 26.45 | -1.05 (-3.82%) | 13,192 |
| 8 Mar 2018 | INR | 27.85 | 28.65 | 26.1 | 27.5 | 27.5 | +0.8 (+3.00%) | 30,013 |
| 7 Mar 2018 | INR | 28.5 | 28.5 | 26.55 | 26.7 | 26.7 | -2.1 (-7.29%) | 33,720 |
| 6 Mar 2018 | INR | 29 | 29.05 | 28.05 | 28.8 | 28.8 | -0.2 (-0.69%) | 7,559 |
| 5 Mar 2018 | INR | 29.7 | 29.7 | 28.5 | 29 | 29 | -0.6 (-2.03%) | 4,876 |
| 1 Mar 2018 | INR | 29.45 | 29.7 | 28.5 | 29.6 | 29.6 | +0.55 (+1.89%) | 26,229 |
| 28 Feb 2018 | INR | 29.15 | 29.75 | 28.5 | 29.05 | 29.05 | -0.9 (-3.01%) | 11,833 |
| 27 Feb 2018 | INR | 29.2 | 31.75 | 29.1 | 29.95 | 29.95 | -0.75 (-2.44%) | 41,402 |
| 26 Feb 2018 | INR | 29.3 | 31 | 29.3 | 30.7 | 30.7 | +0.95 (+3.19%) | 22,943 |
| 23 Feb 2018 | INR | 30 | 30.15 | 29.15 | 29.75 | 29.75 | -0.15 (-0.50%) | 2,790 |
| 22 Feb 2018 | INR | 29.35 | 30.3 | 29.3 | 29.9 | 29.9 | -0.05 (-0.17%) | 8,951 |
| 21 Feb 2018 | INR | 28.15 | 31 | 27.65 | 29.95 | 29.95 | +0.25 (+0.84%) | 13,227 |
| 20 Feb 2018 | INR | 29 | 29.9 | 27.9 | 29.7 | 29.7 | +0.65 (+2.24%) | 58,930 |
| 19 Feb 2018 | INR | 29 | 30.95 | 28.85 | 29.05 | 29.05 | -0.95 (-3.17%) | 96,405 |
| 16 Feb 2018 | INR | 29.25 | 30.95 | 28.8 | 30 | 30 | +0.75 (+2.56%) | 17,301 |
| 15 Feb 2018 | INR | 30 | 32.35 | 28.8 | 29.25 | 29.25 | -1.95 (-6.25%) | 55,318 |
| 14 Feb 2018 | INR | 31.15 | 32.45 | 30.15 | 31.2 | 31.2 | -0.85 (-2.65%) | 1,959 |
| 12 Feb 2018 | INR | 30 | 32.95 | 29 | 32.05 | 32.05 | +1.2 (+3.89%) | 14,896 |
| 9 Feb 2018 | INR | 29.95 | 32 | 29 | 30.85 | 30.85 | +0.85 (+2.83%) | 87,507 |
| 8 Feb 2018 | INR | 29.2 | 30.5 | 29.15 | 30 | 30 | 0.0 (0.0%) | 54,253 |
| 7 Feb 2018 | INR | 30.9 | 33.25 | 29.75 | 30 | 30 | -0.9 (-2.91%) | 16,407 |
