| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | INR | 46 | 49.75 | 43.4 | 44.65 | 44.65 | +0.6 (+1.36%) | 23,702 |
| 3 Apr 2018 | INR | 46 | 47 | 41.5 | 44.05 | 44.05 | -1.7 (-3.72%) | 15,573 |
| 2 Apr 2018 | INR | 45 | 46.4 | 43 | 45.75 | 45.75 | +1 (+2.23%) | 15,165 |
| 28 Mar 2018 | INR | 44.2 | 47.95 | 44 | 44.75 | 44.75 | -1.4 (-3.03%) | 8,956 |
| 27 Mar 2018 | INR | 48.6 | 48.6 | 45.8 | 46.15 | 46.15 | -1.15 (-2.43%) | 21,853 |
| 26 Mar 2018 | INR | 47 | 48.7 | 46.4 | 47.3 | 47.3 | -0.25 (-0.53%) | 74,346 |
| 23 Mar 2018 | INR | 46.5 | 48.9 | 45.55 | 47.55 | 47.55 | +0.05 (+0.11%) | 48,994 |
| 22 Mar 2018 | INR | 47 | 49.1 | 46.9 | 47.5 | 47.5 | -0.25 (-0.52%) | 82,503 |
| 21 Mar 2018 | INR | 45.05 | 49.5 | 45.05 | 47.75 | 47.75 | +2.45 (+5.41%) | 175,523 |
| 20 Mar 2018 | INR | 44.55 | 46.4 | 44.1 | 45.3 | 45.3 | -0.25 (-0.55%) | 188,075 |
| 19 Mar 2018 | INR | 43.5 | 46.7 | 43.5 | 45.55 | 45.55 | +1.75 (+4.00%) | 244,448 |
| 16 Mar 2018 | INR | 44.1 | 44.8 | 41.75 | 43.8 | 43.8 | +0.15 (+0.34%) | 40,814 |
| 15 Mar 2018 | INR | 40.5 | 44.2 | 39.05 | 43.65 | 43.65 | +3.1 (+7.64%) | 96,729 |
| 14 Mar 2018 | INR | 38.5 | 41.4 | 38.5 | 40.55 | 40.55 | -0.2 (-0.49%) | 5,455 |
| 13 Mar 2018 | INR | 40 | 41 | 40 | 40.75 | 40.75 | +1.35 (+3.43%) | 14,765 |
| 12 Mar 2018 | INR | 41.5 | 41.5 | 38.2 | 39.4 | 39.4 | +0.7 (+1.81%) | 8,981 |
| 9 Mar 2018 | INR | 39.05 | 40.5 | 38.7 | 38.7 | 38.7 | -0.35 (-0.90%) | 310 |
| 8 Mar 2018 | INR | 42.45 | 42.45 | 39 | 39.05 | 39.05 | -0.55 (-1.39%) | 22,178 |
| 7 Mar 2018 | INR | 40.6 | 41.85 | 39.1 | 39.6 | 39.6 | -0.5 (-1.25%) | 11,500 |
| 6 Mar 2018 | INR | 40.3 | 41.25 | 39.9 | 40.1 | 40.1 | -1.15 (-2.79%) | 19,040 |
| 5 Mar 2018 | INR | 43.7 | 43.7 | 41 | 41.25 | 41.25 | -2.05 (-4.73%) | 10,582 |
| 1 Mar 2018 | INR | 40.1 | 44.45 | 40.1 | 43.3 | 43.3 | +2.65 (+6.52%) | 83,759 |
| 28 Feb 2018 | INR | 41.65 | 41.65 | 39.8 | 40.65 | 40.65 | +0.15 (+0.37%) | 72,248 |
| 27 Feb 2018 | INR | 42.7 | 43.95 | 40 | 40.5 | 40.5 | -1.45 (-3.46%) | 41,131 |
| 26 Feb 2018 | INR | 43.95 | 43.95 | 41.5 | 41.95 | 41.95 | -0.05 (-0.12%) | 17,239 |
| 23 Feb 2018 | INR | 41.15 | 43.25 | 41.15 | 42 | 42 | -1.5 (-3.45%) | 26,082 |
| 22 Feb 2018 | INR | 40 | 44.4 | 40 | 43.5 | 43.5 | +3.25 (+8.07%) | 184,574 |
| 21 Feb 2018 | INR | 41.1 | 44.85 | 40.05 | 40.25 | 40.25 | -0.85 (-2.07%) | 26,542 |
| 20 Feb 2018 | INR | 41.4 | 42.2 | 41.1 | 41.1 | 41.1 | -1.8 (-4.20%) | 6,747 |
| 19 Feb 2018 | INR | 43.25 | 43.25 | 41.8 | 42.9 | 42.9 | +0.95 (+2.26%) | 2,038 |
