| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 37.2 | 39.95 | 37.2 | 38 | 38 | -0.5 (-1.30%) | 4,675 |
| 21 Mar 2018 | INR | 37.35 | 38.9 | 36.8 | 38.5 | 38.5 | +1.45 (+3.91%) | 2,259 |
| 20 Mar 2018 | INR | 38 | 38 | 37 | 37.05 | 37.05 | -0.75 (-1.98%) | 3,482 |
| 19 Mar 2018 | INR | 39.1 | 39.1 | 37.6 | 37.8 | 37.8 | -1.25 (-3.20%) | 5,041 |
| 16 Mar 2018 | INR | 39.8 | 40.85 | 39 | 39.05 | 39.05 | -0.85 (-2.13%) | 5,434 |
| 15 Mar 2018 | INR | 39 | 40.6 | 38.65 | 39.9 | 39.9 | +1 (+2.57%) | 3,720 |
| 14 Mar 2018 | INR | 39 | 39.7 | 38.15 | 38.9 | 38.9 | -0.6 (-1.52%) | 2,611 |
| 13 Mar 2018 | INR | 40.95 | 40.95 | 38.8 | 39.5 | 39.5 | +0.2 (+0.51%) | 33,950 |
| 12 Mar 2018 | INR | 39.2 | 41 | 38.5 | 39.3 | 39.3 | +0.2 (+0.51%) | 7,414 |
| 9 Mar 2018 | INR | 39.1 | 40.3 | 38.65 | 39.1 | 39.1 | -0.4 (-1.01%) | 2,145 |
| 8 Mar 2018 | INR | 38 | 40.45 | 38 | 39.5 | 39.5 | +0.95 (+2.46%) | 7,697 |
| 7 Mar 2018 | INR | 39.1 | 41.4 | 38.1 | 38.55 | 38.55 | -1.35 (-3.38%) | 1,326 |
| 6 Mar 2018 | INR | 41.4 | 42.45 | 39.15 | 39.9 | 39.9 | -1.25 (-3.04%) | 3,321 |
| 5 Mar 2018 | INR | 40.35 | 42.5 | 40.3 | 41.15 | 41.15 | -0.65 (-1.56%) | 1,337 |
| 1 Mar 2018 | INR | 39.3 | 42.9 | 39.3 | 41.8 | 41.8 | +0.75 (+1.83%) | 2,500 |
| 28 Feb 2018 | INR | 42.75 | 42.95 | 39.4 | 41.05 | 41.05 | -0.95 (-2.26%) | 10,539 |
| 27 Feb 2018 | INR | 38 | 43.4 | 38 | 42 | 42 | -0.25 (-0.59%) | 1,955 |
| 26 Feb 2018 | INR | 43.45 | 44.5 | 41.35 | 42.25 | 42.25 | -0.5 (-1.17%) | 4,581 |
| 23 Feb 2018 | INR | 41.25 | 44.4 | 41.1 | 42.75 | 42.75 | +0.2 (+0.47%) | 6,318 |
| 22 Feb 2018 | INR | 42.15 | 43.2 | 39 | 42.55 | 42.55 | +0.45 (+1.07%) | 29,359 |
| 21 Feb 2018 | INR | 41.65 | 43.3 | 41.1 | 42.1 | 42.1 | +1 (+2.43%) | 7,498 |
| 20 Feb 2018 | INR | 42.95 | 42.95 | 40.5 | 41.1 | 41.1 | -0.85 (-2.03%) | 5,701 |
| 19 Feb 2018 | INR | 42.1 | 44 | 41 | 41.95 | 41.95 | +0.15 (+0.36%) | 10,571 |
| 16 Feb 2018 | INR | 36.3 | 44.4 | 36.3 | 41.8 | 41.8 | +3.85 (+10.14%) | 33,446 |
| 15 Feb 2018 | INR | 39 | 39 | 37.6 | 37.95 | 37.95 | -0.75 (-1.94%) | 7,177 |
| 14 Feb 2018 | INR | 38.25 | 42.15 | 38 | 38.7 | 38.7 | +0.25 (+0.65%) | 15,771 |
| 12 Feb 2018 | INR | 37.45 | 39.85 | 37.45 | 38.45 | 38.45 | -1.15 (-2.90%) | 2,821 |
| 9 Feb 2018 | INR | 38.4 | 39.6 | 37.7 | 39.6 | 39.6 | +0.9 (+2.33%) | 4,829 |
| 8 Feb 2018 | INR | 37.5 | 39.55 | 37.5 | 38.7 | 38.7 | +0.45 (+1.18%) | 2,110 |
| 7 Feb 2018 | INR | 36.8 | 38.45 | 36.8 | 38.25 | 38.25 | +1.15 (+3.10%) | 3,424 |
