| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 35 | 35.75 | 34.6 | 34.8 | 34.8 | -0.35 (-1.00%) | 38,471 |
| 21 Mar 2018 | INR | 35.1 | 35.9 | 35 | 35.15 | 35.15 | +0.05 (+0.14%) | 52,024 |
| 20 Mar 2018 | INR | 35.5 | 35.7 | 35 | 35.1 | 35.1 | -0.2 (-0.57%) | 28,864 |
| 19 Mar 2018 | INR | 36.75 | 37.1 | 35.2 | 35.3 | 35.3 | -1 (-2.75%) | 24,434 |
| 16 Mar 2018 | INR | 35.85 | 36.7 | 35.8 | 36.3 | 36.3 | +0.55 (+1.54%) | 32,852 |
| 15 Mar 2018 | INR | 35.6 | 36.1 | 35.5 | 35.75 | 35.75 | +0.05 (+0.14%) | 33,220 |
| 14 Mar 2018 | INR | 35.75 | 35.95 | 35.5 | 35.7 | 35.7 | -0.2 (-0.56%) | 32,093 |
| 13 Mar 2018 | INR | 34.95 | 36.55 | 34.95 | 35.9 | 35.9 | +0.5 (+1.41%) | 48,397 |
| 12 Mar 2018 | INR | 36 | 36.1 | 35.05 | 35.4 | 35.4 | -0.55 (-1.53%) | 18,265 |
| 9 Mar 2018 | INR | 36 | 36.4 | 35.25 | 35.95 | 35.95 | +0.35 (+0.98%) | 36,264 |
| 8 Mar 2018 | INR | 36.5 | 36.65 | 35.1 | 35.6 | 35.6 | -0.7 (-1.93%) | 59,241 |
| 7 Mar 2018 | INR | 39 | 39.3 | 36.05 | 36.3 | 36.3 | -1.6 (-4.22%) | 31,538 |
| 6 Mar 2018 | INR | 38.35 | 39.5 | 37.85 | 37.9 | 37.9 | -0.65 (-1.69%) | 31,529 |
| 5 Mar 2018 | INR | 38 | 39.85 | 38 | 38.55 | 38.55 | +0.5 (+1.31%) | 155,593 |
| 1 Mar 2018 | INR | 36.8 | 38.5 | 36.45 | 38.05 | 38.05 | +1.25 (+3.40%) | 110,219 |
| 28 Feb 2018 | INR | 36 | 37.4 | 36 | 36.8 | 36.8 | +0.35 (+0.96%) | 36,091 |
| 27 Feb 2018 | INR | 37.8 | 38.4 | 36.2 | 36.45 | 36.45 | -1.85 (-4.83%) | 64,193 |
| 26 Feb 2018 | INR | 36.45 | 40.4 | 35.9 | 38.3 | 38.3 | +2.6 (+7.28%) | 241,873 |
| 23 Feb 2018 | INR | 36.6 | 36.6 | 35 | 35.7 | 35.7 | -0.9 (-2.46%) | 72,882 |
| 22 Feb 2018 | INR | 35.75 | 37 | 35.55 | 36.6 | 36.6 | +0.6 (+1.67%) | 60,065 |
| 21 Feb 2018 | INR | 35.4 | 36.65 | 35.4 | 36 | 36 | 0.0 (0.0%) | 41,085 |
| 20 Feb 2018 | INR | 36.5 | 36.5 | 35.2 | 36 | 36 | -0.45 (-1.23%) | 55,234 |
| 19 Feb 2018 | INR | 38 | 38 | 35.25 | 36.45 | 36.45 | -1.8 (-4.71%) | 59,301 |
| 16 Feb 2018 | INR | 37.4 | 38.45 | 37.4 | 38.25 | 38.25 | +0.05 (+0.13%) | 77,690 |
| 15 Feb 2018 | INR | 38 | 38.75 | 37.25 | 38.2 | 38.2 | +0.1 (+0.26%) | 80,923 |
| 14 Feb 2018 | INR | 39.25 | 39.55 | 38 | 38.1 | 38.1 | -1 (-2.56%) | 33,376 |
| 12 Feb 2018 | INR | 38.4 | 39.7 | 38.4 | 39.1 | 39.1 | +0.7 (+1.82%) | 40,506 |
| 9 Feb 2018 | INR | 38 | 38.8 | 37.2 | 38.4 | 38.4 | -0.1 (-0.26%) | 52,940 |
| 8 Feb 2018 | INR | 37.65 | 39.2 | 37.4 | 38.5 | 38.5 | +1 (+2.67%) | 73,755 |
| 7 Feb 2018 | INR | 36.35 | 37.95 | 36.35 | 37.5 | 37.5 | +1.75 (+4.90%) | 88,722 |
