| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 24.05 | 25 | 23 | 23.2 | 23.2 | -1 (-4.13%) | 53,838 |
| 21 Mar 2018 | INR | 24.3 | 25 | 24.1 | 24.2 | 24.2 | -0.7 (-2.81%) | 13,189 |
| 20 Mar 2018 | INR | 26.6 | 26.6 | 24.7 | 24.9 | 24.9 | -1.1 (-4.23%) | 13,923 |
| 19 Mar 2018 | INR | 25.5 | 26.9 | 25.5 | 26 | 26 | +0.05 (+0.19%) | 12,349 |
| 16 Mar 2018 | INR | 26.1 | 26.75 | 25.55 | 25.95 | 25.95 | -0.75 (-2.81%) | 15,908 |
| 15 Mar 2018 | INR | 25.65 | 26.85 | 25.4 | 26.7 | 26.7 | +0.5 (+1.91%) | 13,465 |
| 14 Mar 2018 | INR | 26.75 | 27.2 | 26 | 26.2 | 26.2 | -0.75 (-2.78%) | 13,221 |
| 13 Mar 2018 | INR | 25.9 | 27.45 | 25.5 | 26.95 | 26.95 | +0.5 (+1.89%) | 16,376 |
| 12 Mar 2018 | INR | 25.55 | 26.5 | 25.2 | 26.45 | 26.45 | +0.8 (+3.12%) | 63,144 |
| 9 Mar 2018 | INR | 25.95 | 26.45 | 25 | 25.65 | 25.65 | +0.1 (+0.39%) | 8,320 |
| 8 Mar 2018 | INR | 24.9 | 26.4 | 24.3 | 25.55 | 25.55 | 0.0 (0.0%) | 29,748 |
| 7 Mar 2018 | INR | 26.7 | 26.7 | 25.5 | 25.55 | 25.55 | -1.25 (-4.66%) | 21,309 |
| 6 Mar 2018 | INR | 26.25 | 27.5 | 26 | 26.8 | 26.8 | +0.1 (+0.37%) | 26,112 |
| 5 Mar 2018 | INR | 27 | 27.05 | 26.15 | 26.7 | 26.7 | -0.8 (-2.91%) | 20,474 |
| 1 Mar 2018 | INR | 26.6 | 27.95 | 26.6 | 27.5 | 27.5 | +0.75 (+2.80%) | 21,126 |
| 28 Feb 2018 | INR | 27 | 28.35 | 26.05 | 26.75 | 26.75 | -0.4 (-1.47%) | 28,239 |
| 27 Feb 2018 | INR | 29 | 29.45 | 27.1 | 27.15 | 27.15 | -1.35 (-4.74%) | 82,785 |
| 26 Feb 2018 | INR | 30.05 | 31.3 | 28.5 | 28.5 | 28.5 | -1.5 (-5%) | 100,688 |
| 23 Feb 2018 | INR | 29.45 | 30.45 | 29.45 | 30 | 30 | +1 (+3.45%) | 23,668 |
| 22 Feb 2018 | INR | 31 | 31 | 29 | 29 | 29 | -1.5 (-4.92%) | 32,990 |
| 21 Feb 2018 | INR | 31 | 31 | 29.6 | 30.5 | 30.5 | -0.35 (-1.13%) | 12,043 |
| 20 Feb 2018 | INR | 31.2 | 33.2 | 30.7 | 30.85 | 30.85 | -1.45 (-4.49%) | 40,766 |
| 19 Feb 2018 | INR | 32.8 | 33 | 32.3 | 32.3 | 32.3 | -1.65 (-4.86%) | 12,431 |
| 16 Feb 2018 | INR | 36 | 36 | 33.9 | 33.95 | 33.95 | -1.7 (-4.77%) | 39,647 |
| 15 Feb 2018 | INR | 37 | 37.3 | 35.65 | 35.65 | 35.65 | -1.85 (-4.93%) | 12,201 |
| 14 Feb 2018 | INR | 36.75 | 38.55 | 36.75 | 37.5 | 37.5 | +0.75 (+2.04%) | 34,801 |
| 12 Feb 2018 | INR | 34.55 | 36.75 | 34.5 | 36.75 | 36.75 | +1.75 (+5%) | 32,534 |
| 9 Feb 2018 | INR | 36 | 36 | 33.45 | 35 | 35 | -0.2 (-0.57%) | 14,328 |
| 8 Feb 2018 | INR | 34 | 35.75 | 34 | 35.2 | 35.2 | +1.15 (+3.38%) | 22,876 |
| 7 Feb 2018 | INR | 33 | 34.65 | 33 | 34.05 | 34.05 | +1.05 (+3.18%) | 21,421 |
