| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 39 | 39 | 36.55 | 37.15 | 37.15 | +0.65 (+1.78%) | 135,112 |
| 21 Mar 2018 | INR | 38.25 | 38.3 | 36 | 36.5 | 36.5 | -1.3 (-3.44%) | 151,187 |
| 20 Mar 2018 | INR | 34 | 38.35 | 34 | 37.8 | 37.8 | -0.15 (-0.40%) | 27,374 |
| 19 Mar 2018 | INR | 34.15 | 38.65 | 34.15 | 37.95 | 37.95 | +0.05 (+0.13%) | 27,027 |
| 16 Mar 2018 | INR | 38.25 | 38.9 | 37.9 | 37.9 | 37.9 | -0.3 (-0.79%) | 21,267 |
| 15 Mar 2018 | INR | 39.25 | 39.3 | 38 | 38.2 | 38.2 | -0.5 (-1.29%) | 22,522 |
| 14 Mar 2018 | INR | 38.35 | 39 | 38.1 | 38.7 | 38.7 | +0.8 (+2.11%) | 22,934 |
| 13 Mar 2018 | INR | 37.5 | 38.35 | 37.4 | 37.9 | 37.9 | +0.8 (+2.16%) | 22,800 |
| 12 Mar 2018 | INR | 38 | 38 | 36.25 | 37.1 | 37.1 | +1.7 (+4.80%) | 30,323 |
| 9 Mar 2018 | INR | 37.25 | 39.9 | 34.9 | 35.4 | 35.4 | -0.65 (-1.80%) | 32,785 |
| 8 Mar 2018 | INR | 37 | 37 | 36 | 36.05 | 36.05 | -0.2 (-0.55%) | 24,609 |
| 7 Mar 2018 | INR | 37.5 | 37.9 | 36 | 36.25 | 36.25 | -1.2 (-3.20%) | 27,055 |
| 6 Mar 2018 | INR | 38.5 | 38.55 | 36.9 | 37.45 | 37.45 | -0.5 (-1.32%) | 22,884 |
| 5 Mar 2018 | INR | 38.5 | 38.5 | 36 | 37.95 | 37.95 | 0.0 (0.0%) | 21,895 |
| 1 Mar 2018 | INR | 39.5 | 39.55 | 37.9 | 37.95 | 37.95 | -0.6 (-1.56%) | 26,351 |
| 28 Feb 2018 | INR | 39 | 39.1 | 38.5 | 38.55 | 38.55 | -0.1 (-0.26%) | 21,740 |
| 27 Feb 2018 | INR | 39.1 | 39.5 | 38.5 | 38.65 | 38.65 | -0.2 (-0.51%) | 24,462 |
| 26 Feb 2018 | INR | 40 | 40 | 38.7 | 38.85 | 38.85 | -0.15 (-0.38%) | 22,030 |
| 23 Feb 2018 | INR | 39.45 | 39.5 | 38.65 | 39 | 39 | +0.25 (+0.65%) | 26,733 |
| 22 Feb 2018 | INR | 39 | 39 | 38.25 | 38.75 | 38.75 | -0.05 (-0.13%) | 27,254 |
| 21 Feb 2018 | INR | 39.05 | 39.2 | 38.7 | 38.8 | 38.8 | +0.15 (+0.39%) | 20,790 |
| 20 Feb 2018 | INR | 39.6 | 39.75 | 38.5 | 38.65 | 38.65 | -0.8 (-2.03%) | 42,468 |
| 19 Feb 2018 | INR | 39.8 | 39.95 | 38 | 39.45 | 39.45 | +0.3 (+0.77%) | 29,664 |
| 16 Feb 2018 | INR | 40 | 40.5 | 39 | 39.15 | 39.15 | -0.4 (-1.01%) | 35,314 |
| 15 Feb 2018 | INR | 40.5 | 40.5 | 39.3 | 39.55 | 39.55 | -0.4 (-1.00%) | 34,680 |
| 14 Feb 2018 | INR | 41 | 41 | 39.6 | 39.95 | 39.95 | +0.05 (+0.13%) | 43,842 |
| 12 Feb 2018 | INR | 40 | 40.7 | 39.5 | 39.9 | 39.9 | 0.0 (0.0%) | 40,777 |
| 9 Feb 2018 | INR | 39.5 | 41 | 38.65 | 39.9 | 39.9 | +0.2 (+0.50%) | 50,747 |
| 8 Feb 2018 | INR | 39 | 39.8 | 38.7 | 39.7 | 39.7 | +1.7 (+4.47%) | 45,073 |
| 7 Feb 2018 | INR | 38.5 | 39 | 37 | 38 | 38 | +1.2 (+3.26%) | 41,135 |
