| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 22.5 | 22.5 | 20.4 | 20.75 | 20.75 | -0.65 (-3.04%) | 7,174 |
| 21 Mar 2018 | INR | 21.5 | 21.65 | 21.35 | 21.4 | 21.4 | +0.05 (+0.23%) | 2,800 |
| 20 Mar 2018 | INR | 21.55 | 22.2 | 21.15 | 21.35 | 21.35 | -0.35 (-1.61%) | 2,424 |
| 19 Mar 2018 | INR | 21.8 | 22 | 21.7 | 21.7 | 21.7 | -0.1 (-0.46%) | 2,768 |
| 16 Mar 2018 | INR | 22 | 22.4 | 21.5 | 21.8 | 21.8 | -0.5 (-2.24%) | 11,302 |
| 15 Mar 2018 | INR | 23.05 | 23.45 | 22.15 | 22.3 | 22.3 | -0.7 (-3.04%) | 8,990 |
| 14 Mar 2018 | INR | 23.3 | 23.3 | 22.05 | 23 | 23 | +0.05 (+0.22%) | 1,837 |
| 13 Mar 2018 | INR | 22.05 | 23.75 | 22.05 | 22.95 | 22.95 | +0.85 (+3.85%) | 3,415 |
| 12 Mar 2018 | INR | 22.5 | 22.5 | 21.75 | 22.1 | 22.1 | -0.35 (-1.56%) | 2,294 |
| 9 Mar 2018 | INR | 22.3 | 23.4 | 22.1 | 22.45 | 22.45 | +0.05 (+0.22%) | 6,363 |
| 8 Mar 2018 | INR | 22.65 | 22.65 | 22.1 | 22.4 | 22.4 | -0.6 (-2.61%) | 4,362 |
| 7 Mar 2018 | INR | 23.15 | 24 | 22.55 | 23 | 23 | -0.55 (-2.34%) | 2,101 |
| 6 Mar 2018 | INR | 24.7 | 24.7 | 23.45 | 23.55 | 23.55 | -0.45 (-1.88%) | 704 |
| 5 Mar 2018 | INR | 24.5 | 24.5 | 23.15 | 24 | 24 | -0.5 (-2.04%) | 639 |
| 1 Mar 2018 | INR | 23.85 | 24.65 | 23.65 | 24.5 | 24.5 | +0.6 (+2.51%) | 730 |
| 28 Feb 2018 | INR | 23.75 | 23.9 | 23.15 | 23.9 | 23.9 | +0.1 (+0.42%) | 2,251 |
| 27 Feb 2018 | INR | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | +0.1 (+0.42%) | 35 |
| 26 Feb 2018 | INR | 24 | 24.5 | 23.5 | 23.7 | 23.7 | -0.8 (-3.27%) | 1,863 |
| 23 Feb 2018 | INR | 24.95 | 25.85 | 23.6 | 24.5 | 24.5 | -0.2 (-0.81%) | 3,136 |
| 22 Feb 2018 | INR | 24.25 | 25.1 | 24.15 | 24.7 | 24.7 | -0.5 (-1.98%) | 4,757 |
| 21 Feb 2018 | INR | 25.45 | 25.45 | 25.2 | 25.2 | 25.2 | -0.5 (-1.95%) | 400 |
| 20 Feb 2018 | INR | 25 | 26.7 | 24.6 | 25.7 | 25.7 | +1.8 (+7.53%) | 2,928 |
| 19 Feb 2018 | INR | 25.5 | 25.5 | 23.55 | 23.9 | 23.9 | -1.5 (-5.91%) | 5,513 |
| 16 Feb 2018 | INR | 26 | 27 | 24 | 25.4 | 25.4 | -0.7 (-2.68%) | 6,345 |
| 15 Feb 2018 | INR | 27 | 27 | 24.3 | 26.1 | 26.1 | -0.95 (-3.51%) | 6,766 |
| 14 Feb 2018 | INR | 28.55 | 28.55 | 26.8 | 27.05 | 27.05 | -0.9 (-3.22%) | 7,228 |
| 12 Feb 2018 | INR | 28 | 29.8 | 27.5 | 27.95 | 27.95 | +0.4 (+1.45%) | 13,976 |
| 9 Feb 2018 | INR | 26.45 | 28.8 | 26.4 | 27.55 | 27.55 | -0.9 (-3.16%) | 2,394 |
| 8 Feb 2018 | INR | 30.3 | 30.3 | 27.85 | 28.45 | 28.45 | +0.45 (+1.61%) | 11,126 |
| 7 Feb 2018 | INR | 27.5 | 28.2 | 27.5 | 28 | 28 | +0.95 (+3.51%) | 2,294 |
