| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 38.75 | 38.75 | 36.1 | 36.15 | 36.15 | -1.1 (-2.95%) | 7,710 |
| 21 Mar 2018 | INR | 36.15 | 38.5 | 36.15 | 37.25 | 37.25 | +0.5 (+1.36%) | 3,164 |
| 20 Mar 2018 | INR | 35.55 | 37.9 | 35.55 | 36.75 | 36.75 | +0.2 (+0.55%) | 3,538 |
| 19 Mar 2018 | INR | 36.55 | 36.65 | 36.5 | 36.55 | 36.55 | -1.45 (-3.82%) | 1,105 |
| 16 Mar 2018 | INR | 36.6 | 38.8 | 36.6 | 38 | 38 | -0.35 (-0.91%) | 2,429 |
| 15 Mar 2018 | INR | 36.25 | 38.35 | 36.25 | 38.35 | 38.35 | +1.8 (+4.92%) | 7,953 |
| 14 Mar 2018 | INR | 36.15 | 38.65 | 36.1 | 36.55 | 36.55 | -1.45 (-3.82%) | 2,473 |
| 13 Mar 2018 | INR | 38.5 | 38.6 | 36.25 | 38 | 38 | +0.5 (+1.33%) | 2,427 |
| 12 Mar 2018 | INR | 36.45 | 37.5 | 36 | 37.5 | 37.5 | +0.75 (+2.04%) | 2,246 |
| 9 Mar 2018 | INR | 36.9 | 37 | 36 | 36.75 | 36.75 | -0.3 (-0.81%) | 2,600 |
| 8 Mar 2018 | INR | 36.15 | 37.7 | 36.05 | 37.05 | 37.05 | -0.7 (-1.85%) | 4,751 |
| 7 Mar 2018 | INR | 37.85 | 38.9 | 37.45 | 37.75 | 37.75 | -1.6 (-4.07%) | 8,644 |
| 6 Mar 2018 | INR | 40.9 | 41 | 37.65 | 39.35 | 39.35 | -0.25 (-0.63%) | 4,380 |
| 5 Mar 2018 | INR | 37.8 | 39.65 | 37.65 | 39.6 | 39.6 | +0.1 (+0.25%) | 2,860 |
| 1 Mar 2018 | INR | 41 | 41 | 38.6 | 39.5 | 39.5 | +0.35 (+0.89%) | 1,137 |
| 28 Feb 2018 | INR | 37.7 | 40.95 | 37.25 | 39.15 | 39.15 | 0.0 (0.0%) | 4,464 |
| 27 Feb 2018 | INR | 40 | 41.6 | 39.1 | 39.15 | 39.15 | -0.85 (-2.13%) | 5,330 |
| 26 Feb 2018 | INR | 39.05 | 40.95 | 39 | 40 | 40 | -0.35 (-0.87%) | 15,116 |
| 23 Feb 2018 | INR | 41 | 42 | 40.05 | 40.35 | 40.35 | +0.05 (+0.12%) | 2,553 |
| 22 Feb 2018 | INR | 40 | 41.45 | 40 | 40.3 | 40.3 | -0.35 (-0.86%) | 1,696 |
| 21 Feb 2018 | INR | 39.05 | 42 | 39.05 | 40.65 | 40.65 | +0.3 (+0.74%) | 9,238 |
| 20 Feb 2018 | INR | 40 | 41.95 | 40 | 40.35 | 40.35 | -0.75 (-1.82%) | 5,558 |
| 19 Feb 2018 | INR | 41.55 | 43.7 | 40.7 | 41.1 | 41.1 | -1.7 (-3.97%) | 17,215 |
| 16 Feb 2018 | INR | 44 | 44.3 | 41.4 | 42.8 | 42.8 | +0.5 (+1.18%) | 32,029 |
| 15 Feb 2018 | INR | 41.8 | 44.5 | 41.8 | 42.3 | 42.3 | -1.05 (-2.42%) | 14,444 |
| 14 Feb 2018 | INR | 44 | 44.35 | 42 | 43.35 | 43.35 | +1.05 (+2.48%) | 55,065 |
| 12 Feb 2018 | INR | 40.3 | 42.3 | 40.3 | 42.3 | 42.3 | +2 (+4.96%) | 26,695 |
| 9 Feb 2018 | INR | 38 | 40.3 | 37.4 | 40.3 | 40.3 | +1.9 (+4.95%) | 30,217 |
| 8 Feb 2018 | INR | 38.4 | 38.4 | 35.7 | 38.4 | 38.4 | +1.8 (+4.92%) | 11,966 |
| 7 Feb 2018 | INR | 34.2 | 36.85 | 34.2 | 36.6 | 36.6 | +1.45 (+4.13%) | 15,099 |
