| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 29.15 | 29.55 | 28.35 | 28.65 | 28.65 | -0.55 (-1.88%) | 16,743 |
| 21 Mar 2018 | INR | 29 | 30.5 | 29 | 29.2 | 29.2 | +0.1 (+0.34%) | 8,881 |
| 20 Mar 2018 | INR | 30.4 | 30.65 | 28.6 | 29.1 | 29.1 | -0.65 (-2.18%) | 21,295 |
| 19 Mar 2018 | INR | 31 | 31.5 | 29 | 29.75 | 29.75 | -1.35 (-4.34%) | 32,440 |
| 16 Mar 2018 | INR | 31.5 | 32.35 | 29.6 | 31.1 | 31.1 | -0.9 (-2.81%) | 47,041 |
| 15 Mar 2018 | INR | 31.3 | 32.65 | 31 | 32 | 32 | +0.85 (+2.73%) | 23,021 |
| 14 Mar 2018 | INR | 30.2 | 31.95 | 30.2 | 31.15 | 31.15 | +0.95 (+3.15%) | 25,135 |
| 13 Mar 2018 | INR | 29.9 | 30.7 | 29.9 | 30.2 | 30.2 | +0.15 (+0.50%) | 32,350 |
| 12 Mar 2018 | INR | 31.1 | 31.8 | 28.55 | 30.05 | 30.05 | -1.05 (-3.38%) | 29,392 |
| 9 Mar 2018 | INR | 31.2 | 31.85 | 30.5 | 31.1 | 31.1 | -0.15 (-0.48%) | 23,149 |
| 8 Mar 2018 | INR | 32.3 | 33.45 | 30.15 | 31.25 | 31.25 | -0.45 (-1.42%) | 34,966 |
| 7 Mar 2018 | INR | 32.85 | 32.9 | 31.5 | 31.7 | 31.7 | -1.3 (-3.94%) | 24,117 |
| 6 Mar 2018 | INR | 33.5 | 34.35 | 32.7 | 33 | 33 | -0.7 (-2.08%) | 22,142 |
| 5 Mar 2018 | INR | 34 | 34 | 32.5 | 33.7 | 33.7 | +0.05 (+0.15%) | 31,849 |
| 1 Mar 2018 | INR | 33.9 | 34 | 33.35 | 33.65 | 33.65 | +0.6 (+1.82%) | 15,983 |
| 28 Feb 2018 | INR | 33.35 | 33.75 | 32.7 | 33.05 | 33.05 | -0.3 (-0.90%) | 22,449 |
| 27 Feb 2018 | INR | 33.55 | 33.95 | 33 | 33.35 | 33.35 | -0.35 (-1.04%) | 28,744 |
| 26 Feb 2018 | INR | 36.4 | 36.4 | 30.55 | 33.7 | 33.7 | -1.3 (-3.71%) | 48,970 |
| 23 Feb 2018 | INR | 33.5 | 35.6 | 33.2 | 35 | 35 | +1.2 (+3.55%) | 61,001 |
| 22 Feb 2018 | INR | 35 | 35 | 32.5 | 33.8 | 33.8 | -1.15 (-3.29%) | 41,703 |
| 21 Feb 2018 | INR | 35 | 35.3 | 34.2 | 34.95 | 34.95 | +0.75 (+2.19%) | 26,281 |
| 20 Feb 2018 | INR | 34.6 | 35.5 | 33.5 | 34.2 | 34.2 | -0.8 (-2.29%) | 48,916 |
| 19 Feb 2018 | INR | 36 | 36 | 33.7 | 35 | 35 | -0.35 (-0.99%) | 60,940 |
| 16 Feb 2018 | INR | 37 | 37.5 | 34.5 | 35.35 | 35.35 | -0.95 (-2.62%) | 83,617 |
| 15 Feb 2018 | INR | 37 | 38.95 | 36 | 36.3 | 36.3 | -0.85 (-2.29%) | 78,654 |
| 14 Feb 2018 | INR | 41 | 43.5 | 35.15 | 37.15 | 37.15 | -3.2 (-7.93%) | 350,063 |
| 12 Feb 2018 | INR | 40.4 | 43.65 | 38 | 40.35 | 40.35 | +3.95 (+10.85%) | 302,433 |
| 9 Feb 2018 | INR | 34 | 37 | 34 | 36.4 | 36.4 | -0.35 (-0.95%) | 41,188 |
| 8 Feb 2018 | INR | 37.2 | 38 | 35.15 | 36.75 | 36.75 | -0.45 (-1.21%) | 48,100 |
| 7 Feb 2018 | INR | 37 | 38 | 36 | 37.2 | 37.2 | +2.5 (+7.20%) | 51,895 |
