| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | INR | 22 | 22.1 | 21.15 | 21.4 | 21.4 | -0.65 (-2.95%) | 3,927 |
| 19 Mar 2018 | INR | 22.25 | 23.45 | 21.35 | 22.05 | 22.05 | -0.7 (-3.08%) | 5,561 |
| 16 Mar 2018 | INR | 22.15 | 23.15 | 22.15 | 22.75 | 22.75 | -0.15 (-0.66%) | 2,440 |
| 15 Mar 2018 | INR | 22.55 | 23 | 22.55 | 22.9 | 22.9 | -0.3 (-1.29%) | 4,003 |
| 14 Mar 2018 | INR | 22.9 | 23.55 | 22.25 | 23.2 | 23.2 | +0.25 (+1.09%) | 12,867 |
| 13 Mar 2018 | INR | 22.9 | 23.75 | 22.8 | 22.95 | 22.95 | +0.2 (+0.88%) | 7,059 |
| 12 Mar 2018 | INR | 23.05 | 24.6 | 22.1 | 22.75 | 22.75 | -0.45 (-1.94%) | 11,069 |
| 9 Mar 2018 | INR | 25 | 28 | 22.1 | 23.2 | 23.2 | -0.85 (-3.53%) | 20,242 |
| 8 Mar 2018 | INR | 21.1 | 25.4 | 21 | 24.05 | 24.05 | +2.85 (+13.44%) | 35,009 |
| 7 Mar 2018 | INR | 22.9 | 22.9 | 20.75 | 21.2 | 21.2 | -1.2 (-5.36%) | 3,377 |
| 6 Mar 2018 | INR | 23 | 23.7 | 22.2 | 22.4 | 22.4 | -0.7 (-3.03%) | 3,026 |
| 5 Mar 2018 | INR | 22.4 | 23.5 | 22.4 | 23.1 | 23.1 | +0.4 (+1.76%) | 4,829 |
| 1 Mar 2018 | INR | 23.6 | 23.6 | 22.5 | 22.7 | 22.7 | -0.25 (-1.09%) | 2,752 |
| 28 Feb 2018 | INR | 23.7 | 23.7 | 22.8 | 22.95 | 22.95 | -0.6 (-2.55%) | 688 |
| 27 Feb 2018 | INR | 23 | 24.15 | 22.4 | 23.55 | 23.55 | -0.6 (-2.48%) | 4,190 |
| 26 Feb 2018 | INR | 24 | 24.5 | 23.6 | 24.15 | 24.15 | +0.65 (+2.77%) | 5,024 |
| 23 Feb 2018 | INR | 24.1 | 24.3 | 23.4 | 23.5 | 23.5 | -0.8 (-3.29%) | 7,279 |
| 22 Feb 2018 | INR | 24.75 | 24.85 | 22.85 | 24.3 | 24.3 | -0.65 (-2.61%) | 18,067 |
| 21 Feb 2018 | INR | 26.05 | 26.05 | 24.55 | 24.95 | 24.95 | -1.25 (-4.77%) | 10,064 |
| 20 Feb 2018 | INR | 27.05 | 27.05 | 26 | 26.2 | 26.2 | -0.45 (-1.69%) | 3,210 |
| 19 Feb 2018 | INR | 27.5 | 27.5 | 25.95 | 26.65 | 26.65 | -0.3 (-1.11%) | 12,779 |
| 16 Feb 2018 | INR | 29 | 29.65 | 26.85 | 26.95 | 26.95 | -1.35 (-4.77%) | 35,495 |
| 15 Feb 2018 | INR | 29.5 | 29.6 | 28.15 | 28.3 | 28.3 | -1.05 (-3.58%) | 27,927 |
| 14 Feb 2018 | INR | 31.2 | 31.2 | 29 | 29.35 | 29.35 | -0.85 (-2.81%) | 26,608 |
| 12 Feb 2018 | INR | 31.75 | 31.75 | 30 | 30.2 | 30.2 | -0.2 (-0.66%) | 20,603 |
| 9 Feb 2018 | INR | 32 | 32.8 | 29.25 | 30.4 | 30.4 | -0.2 (-0.65%) | 16,936 |
| 8 Feb 2018 | INR | 32 | 32.75 | 30.3 | 30.6 | 30.6 | -0.5 (-1.61%) | 27,288 |
| 7 Feb 2018 | INR | 32.95 | 32.95 | 30.15 | 31.1 | 31.1 | +0.7 (+2.30%) | 6,218 |
| 6 Feb 2018 | INR | 33 | 33 | 29.55 | 30.4 | 30.4 | -1.5 (-4.70%) | 6,134 |
| 5 Feb 2018 | INR | 31.8 | 32.7 | 31.8 | 31.9 | 31.9 | +0.1 (+0.31%) | 1,657 |
