| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 31.95 | 31.95 | 28.3 | 29.35 | 29.35 | +1 (+3.53%) | 34,333 |
| 21 Mar 2018 | INR | 27.55 | 29.75 | 27.55 | 28.35 | 28.35 | +0.55 (+1.98%) | 5,642 |
| 20 Mar 2018 | INR | 28.5 | 31.35 | 26.5 | 27.8 | 27.8 | -1.95 (-6.55%) | 23,423 |
| 19 Mar 2018 | INR | 30.6 | 33.4 | 29.1 | 29.75 | 29.75 | -0.85 (-2.78%) | 2,293 |
| 16 Mar 2018 | INR | 31.5 | 32.75 | 30.55 | 30.6 | 30.6 | -1.55 (-4.82%) | 3,122 |
| 15 Mar 2018 | INR | 30.5 | 33.25 | 30 | 32.15 | 32.15 | +1.65 (+5.41%) | 9,108 |
| 14 Mar 2018 | INR | 29.6 | 33.45 | 28.6 | 30.5 | 30.5 | +0.75 (+2.52%) | 8,583 |
| 13 Mar 2018 | INR | 29.85 | 30.55 | 28.65 | 29.75 | 29.75 | +0.7 (+2.41%) | 5,226 |
| 12 Mar 2018 | INR | 32.95 | 32.95 | 28.5 | 29.05 | 29.05 | -1.15 (-3.81%) | 16,740 |
| 9 Mar 2018 | INR | 34.6 | 34.6 | 29.8 | 30.2 | 30.2 | -3.65 (-10.78%) | 6,249 |
| 8 Mar 2018 | INR | 32.1 | 33.95 | 30.1 | 33.85 | 33.85 | +2.4 (+7.63%) | 5,402 |
| 7 Mar 2018 | INR | 33.8 | 34.05 | 31 | 31.45 | 31.45 | -4.2 (-11.78%) | 28,939 |
| 6 Mar 2018 | INR | 41 | 41 | 34 | 35.65 | 35.65 | -2.1 (-5.56%) | 25,755 |
| 5 Mar 2018 | INR | 38.6 | 38.6 | 36.9 | 37.75 | 37.75 | +1.05 (+2.86%) | 400 |
| 1 Mar 2018 | INR | 36.35 | 37.85 | 36.35 | 36.7 | 36.7 | +0.05 (+0.14%) | 855 |
| 28 Feb 2018 | INR | 37.1 | 38 | 36.15 | 36.65 | 36.65 | -1.35 (-3.55%) | 17,256 |
| 27 Feb 2018 | INR | 38 | 38 | 38 | 38 | 38 | +0.55 (+1.47%) | 0 |
| 26 Feb 2018 | INR | 37.55 | 38.65 | 37 | 37.45 | 37.45 | +0.45 (+1.22%) | 11,021 |
| 23 Feb 2018 | INR | 37.05 | 37.05 | 37 | 37 | 37 | -0.4 (-1.07%) | 585 |
| 22 Feb 2018 | INR | 33.1 | 38 | 33.1 | 37.4 | 37.4 | +0.9 (+2.47%) | 2,851 |
| 21 Feb 2018 | INR | 40.95 | 40.95 | 35.75 | 36.5 | 36.5 | -0.8 (-2.14%) | 4,957 |
| 20 Feb 2018 | INR | 40.05 | 40.05 | 35.65 | 37.3 | 37.3 | +2.3 (+6.57%) | 833 |
| 19 Feb 2018 | INR | 41.4 | 41.4 | 34.1 | 35 | 35 | -1.75 (-4.76%) | 22,682 |
| 16 Feb 2018 | INR | 39.95 | 39.95 | 36.25 | 36.75 | 36.75 | -3.25 (-8.13%) | 36,692 |
| 15 Feb 2018 | INR | 39.15 | 41.8 | 39.15 | 40 | 40 | -1.35 (-3.26%) | 2,019 |
| 14 Feb 2018 | INR | 41.4 | 41.4 | 40.05 | 41.35 | 41.35 | +1.1 (+2.73%) | 1,292 |
| 12 Feb 2018 | INR | 41 | 41.45 | 38 | 40.25 | 40.25 | +0.4 (+1.00%) | 22,340 |
| 9 Feb 2018 | INR | 39.55 | 40.45 | 39.3 | 39.85 | 39.85 | +0.3 (+0.76%) | 967 |
| 8 Feb 2018 | INR | 40.25 | 40.45 | 39.05 | 39.55 | 39.55 | +1.25 (+3.26%) | 2,164 |
| 7 Feb 2018 | INR | 36.45 | 41.25 | 36.45 | 38.3 | 38.3 | -0.4 (-1.03%) | 11,017 |
