| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 23.05 | 23.95 | 22.25 | 23.15 | 23.15 | +0.15 (+0.65%) | 12,563 |
| 21 Mar 2018 | INR | 24.5 | 24.8 | 21.55 | 23 | 23 | -0.7 (-2.95%) | 13,332 |
| 20 Mar 2018 | INR | 24.55 | 24.9 | 22 | 23.7 | 23.7 | -0.75 (-3.07%) | 15,145 |
| 19 Mar 2018 | INR | 25.1 | 25.15 | 23.55 | 24.45 | 24.45 | -0.55 (-2.20%) | 13,632 |
| 16 Mar 2018 | INR | 25.05 | 25.75 | 25 | 25 | 25 | +0.05 (+0.20%) | 15,177 |
| 15 Mar 2018 | INR | 25.15 | 25.75 | 24.75 | 24.95 | 24.95 | +0.2 (+0.81%) | 14,111 |
| 14 Mar 2018 | INR | 23.5 | 25.8 | 23.15 | 24.75 | 24.75 | +1.25 (+5.32%) | 15,904 |
| 13 Mar 2018 | INR | 22 | 23.6 | 21.55 | 23.5 | 23.5 | +1.65 (+7.55%) | 12,481 |
| 12 Mar 2018 | INR | 24.55 | 25.5 | 19.35 | 21.85 | 21.85 | -1.9 (-8%) | 14,075 |
| 9 Mar 2018 | INR | 26.5 | 26.5 | 23.05 | 23.75 | 23.75 | -1.35 (-5.38%) | 17,145 |
| 8 Mar 2018 | INR | 25 | 26.5 | 23 | 25.1 | 25.1 | +0.45 (+1.83%) | 16,290 |
| 7 Mar 2018 | INR | 26.8 | 27.6 | 24.6 | 24.65 | 24.65 | -2 (-7.50%) | 14,993 |
| 6 Mar 2018 | INR | 27.5 | 28 | 26.4 | 26.65 | 26.65 | -0.35 (-1.30%) | 16,915 |
| 5 Mar 2018 | INR | 28 | 28.55 | 26.4 | 27 | 27 | -1.55 (-5.43%) | 12,498 |
| 1 Mar 2018 | INR | 29 | 29.15 | 28.3 | 28.55 | 28.55 | +0.1 (+0.35%) | 34,611 |
| 28 Feb 2018 | INR | 28.6 | 29.95 | 28.3 | 28.45 | 28.45 | -0.35 (-1.22%) | 18,714 |
| 27 Feb 2018 | INR | 28.5 | 29.35 | 28.2 | 28.8 | 28.8 | +0.1 (+0.35%) | 15,691 |
| 26 Feb 2018 | INR | 29 | 29 | 28.25 | 28.7 | 28.7 | -0.3 (-1.03%) | 22,580 |
| 23 Feb 2018 | INR | 28.8 | 30 | 28.25 | 29 | 29 | +0.5 (+1.75%) | 6,045 |
| 22 Feb 2018 | INR | 29 | 29.05 | 28.15 | 28.5 | 28.5 | +0.25 (+0.88%) | 20,939 |
| 21 Feb 2018 | INR | 27.55 | 29.8 | 27 | 28.25 | 28.25 | -0.8 (-2.75%) | 8,787 |
| 20 Feb 2018 | INR | 29.35 | 29.7 | 28.1 | 29.05 | 29.05 | +0.25 (+0.87%) | 23,185 |
| 19 Feb 2018 | INR | 31.5 | 31.65 | 27.6 | 28.8 | 28.8 | +0.35 (+1.23%) | 12,061 |
| 16 Feb 2018 | INR | 32.5 | 32.5 | 27.15 | 28.45 | 28.45 | -1.2 (-4.05%) | 5,547 |
| 15 Feb 2018 | INR | 30.95 | 30.95 | 28.25 | 29.65 | 29.65 | +0.2 (+0.68%) | 12,338 |
| 14 Feb 2018 | INR | 29.6 | 30.2 | 29 | 29.45 | 29.45 | +0.2 (+0.68%) | 16,511 |
| 12 Feb 2018 | INR | 28.1 | 30.3 | 28.1 | 29.25 | 29.25 | -0.25 (-0.85%) | 16,051 |
| 9 Feb 2018 | INR | 30.5 | 30.5 | 28.5 | 29.5 | 29.5 | +0.15 (+0.51%) | 18,034 |
| 8 Feb 2018 | INR | 29 | 30.95 | 28.85 | 29.35 | 29.35 | +0.5 (+1.73%) | 23,160 |
| 7 Feb 2018 | INR | 26.25 | 29.6 | 26 | 28.85 | 28.85 | +3.65 (+14.48%) | 12,566 |
