| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 33.3 | 33.5 | 31.7 | 31.9 | 31.9 | -1.05 (-3.19%) | 205,292 |
| 21 Mar 2018 | INR | 32.5 | 33.9 | 32.5 | 32.95 | 32.95 | +0.65 (+2.01%) | 459,630 |
| 20 Mar 2018 | INR | 32.05 | 33.25 | 31.6 | 32.3 | 32.3 | -0.5 (-1.52%) | 166,379 |
| 19 Mar 2018 | INR | 34.5 | 34.5 | 32.8 | 32.8 | 32.8 | -1.7 (-4.93%) | 223,350 |
| 16 Mar 2018 | INR | 36.5 | 36.5 | 34 | 34.5 | 34.5 | -0.95 (-2.68%) | 342,344 |
| 15 Mar 2018 | INR | 33.8 | 35.45 | 33.8 | 35.45 | 35.45 | +1.65 (+4.88%) | 243,732 |
| 14 Mar 2018 | INR | 33.75 | 34.3 | 33.2 | 33.8 | 33.8 | +0.1 (+0.30%) | 132,440 |
| 13 Mar 2018 | INR | 32.7 | 34 | 32.35 | 33.7 | 33.7 | +1.15 (+3.53%) | 265,732 |
| 12 Mar 2018 | INR | 32.45 | 33.35 | 32.1 | 32.55 | 32.55 | +0.75 (+2.36%) | 374,664 |
| 9 Mar 2018 | INR | 32 | 33.3 | 31.35 | 31.8 | 31.8 | +0.05 (+0.16%) | 530,939 |
| 8 Mar 2018 | INR | 33.5 | 33.5 | 31.2 | 31.75 | 31.75 | -1.05 (-3.20%) | 442,452 |
| 7 Mar 2018 | INR | 34.3 | 34.3 | 32.8 | 32.8 | 32.8 | -1.7 (-4.93%) | 253,678 |
| 6 Mar 2018 | INR | 35.45 | 36.4 | 34.05 | 34.5 | 34.5 | -0.55 (-1.57%) | 219,761 |
| 5 Mar 2018 | INR | 36.7 | 36.7 | 35.05 | 35.05 | 35.05 | -1.8 (-4.88%) | 205,220 |
| 1 Mar 2018 | INR | 37.5 | 37.8 | 36.5 | 36.85 | 36.85 | -0.6 (-1.60%) | 135,862 |
| 28 Feb 2018 | INR | 37.3 | 38.1 | 37.3 | 37.45 | 37.45 | -0.6 (-1.58%) | 181,515 |
| 27 Feb 2018 | INR | 38.95 | 38.95 | 37.8 | 38.05 | 38.05 | -0.5 (-1.30%) | 90,982 |
| 26 Feb 2018 | INR | 38.6 | 39.35 | 38.4 | 38.55 | 38.55 | +0.35 (+0.92%) | 159,375 |
| 23 Feb 2018 | INR | 37.8 | 38.4 | 37.75 | 38.2 | 38.2 | +0.45 (+1.19%) | 124,447 |
| 22 Feb 2018 | INR | 37.25 | 38.2 | 36.9 | 37.75 | 37.75 | +0.4 (+1.07%) | 169,785 |
| 21 Feb 2018 | INR | 38 | 38.3 | 37.05 | 37.35 | 37.35 | -0.55 (-1.45%) | 126,088 |
| 20 Feb 2018 | INR | 37.2 | 38.4 | 37.05 | 37.9 | 37.9 | +0.5 (+1.34%) | 196,219 |
| 19 Feb 2018 | INR | 39 | 39.45 | 37.05 | 37.4 | 37.4 | -1.55 (-3.98%) | 325,008 |
| 16 Feb 2018 | INR | 40.25 | 40.85 | 38.25 | 38.95 | 38.95 | -1.1 (-2.75%) | 220,566 |
| 15 Feb 2018 | INR | 41.95 | 41.95 | 39.9 | 40.05 | 40.05 | -1.9 (-4.53%) | 353,955 |
| 14 Feb 2018 | INR | 44.5 | 44.5 | 41.4 | 41.95 | 41.95 | -0.45 (-1.06%) | 1,495,091 |
| 12 Feb 2018 | INR | 41.15 | 42.4 | 41.15 | 42.4 | 42.4 | +2 (+4.95%) | 288,292 |
| 9 Feb 2018 | INR | 37.4 | 40.4 | 37.1 | 40.4 | 40.4 | +1.9 (+4.94%) | 299,143 |
| 8 Feb 2018 | INR | 36.75 | 38.5 | 36.75 | 38.5 | 38.5 | +1.8 (+4.90%) | 219,821 |
| 7 Feb 2018 | INR | 36 | 36.9 | 35.5 | 36.7 | 36.7 | +1.5 (+4.26%) | 394,876 |
