| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 34.95 | 34.95 | 33 | 33.15 | 33.15 | -0.85 (-2.50%) | 46,271 |
| 21 Mar 2018 | INR | 34.15 | 36.5 | 33.8 | 34 | 34 | -1.25 (-3.55%) | 71,562 |
| 20 Mar 2018 | INR | 36 | 36.5 | 34.7 | 35.25 | 35.25 | -1.3 (-3.56%) | 72,754 |
| 19 Mar 2018 | INR | 38.25 | 39.25 | 35.7 | 36.55 | 36.55 | -1.35 (-3.56%) | 107,076 |
| 16 Mar 2018 | INR | 36.95 | 40 | 36.85 | 37.9 | 37.9 | +0.85 (+2.29%) | 217,076 |
| 15 Mar 2018 | INR | 35 | 37.9 | 35 | 37.05 | 37.05 | +1.6 (+4.51%) | 131,344 |
| 14 Mar 2018 | INR | 31 | 35.7 | 31 | 35.45 | 35.45 | +4.05 (+12.90%) | 121,501 |
| 13 Mar 2018 | INR | 31 | 32 | 31 | 31.4 | 31.4 | +0.25 (+0.80%) | 81,536 |
| 12 Mar 2018 | INR | 28.05 | 31.4 | 28.05 | 31.15 | 31.15 | +2.6 (+9.11%) | 169,229 |
| 9 Mar 2018 | INR | 29 | 30 | 28.4 | 28.55 | 28.55 | -0.8 (-2.73%) | 72,043 |
| 8 Mar 2018 | INR | 30 | 31.3 | 29.05 | 29.35 | 29.35 | -0.8 (-2.65%) | 36,761 |
| 7 Mar 2018 | INR | 31.6 | 31.75 | 29.2 | 30.15 | 30.15 | -1.65 (-5.19%) | 92,531 |
| 6 Mar 2018 | INR | 32 | 32.75 | 31.7 | 31.8 | 31.8 | -0.4 (-1.24%) | 105,429 |
| 5 Mar 2018 | INR | 31.75 | 32.4 | 31.75 | 32.2 | 32.2 | +0.4 (+1.26%) | 29,084 |
| 1 Mar 2018 | INR | 32.2 | 32.4 | 31.6 | 31.8 | 31.8 | -0.2 (-0.63%) | 26,327 |
| 28 Feb 2018 | INR | 32 | 32.3 | 31.75 | 32 | 32 | 0.0 (0.0%) | 48,946 |
| 27 Feb 2018 | INR | 32 | 32.7 | 32 | 32 | 32 | -0.1 (-0.31%) | 20,352 |
| 26 Feb 2018 | INR | 33 | 33.8 | 31.75 | 32.1 | 32.1 | -1 (-3.02%) | 39,681 |
| 23 Feb 2018 | INR | 33 | 34.15 | 32.3 | 33.1 | 33.1 | -0.5 (-1.49%) | 41,714 |
| 22 Feb 2018 | INR | 33.25 | 34 | 32.3 | 33.6 | 33.6 | +0.45 (+1.36%) | 25,247 |
| 21 Feb 2018 | INR | 33 | 33.95 | 32 | 33.15 | 33.15 | -0.5 (-1.49%) | 58,781 |
| 20 Feb 2018 | INR | 32.65 | 34 | 31.05 | 33.65 | 33.65 | +0.8 (+2.44%) | 55,182 |
| 19 Feb 2018 | INR | 34 | 35 | 32.6 | 32.85 | 32.85 | -1.65 (-4.78%) | 131,630 |
| 16 Feb 2018 | INR | 34.3 | 35 | 34.3 | 34.5 | 34.5 | 0.0 (0.0%) | 45,765 |
| 15 Feb 2018 | INR | 35.2 | 35.2 | 34.25 | 34.5 | 34.5 | -1.5 (-4.17%) | 63,908 |
| 14 Feb 2018 | INR | 36 | 37.45 | 35.6 | 36 | 36 | -0.05 (-0.14%) | 64,791 |
| 12 Feb 2018 | INR | 36 | 36.5 | 35.3 | 36.05 | 36.05 | +0.55 (+1.55%) | 60,166 |
| 9 Feb 2018 | INR | 33.5 | 35.75 | 33.5 | 35.5 | 35.5 | +1.4 (+4.11%) | 87,459 |
| 8 Feb 2018 | INR | 35 | 36.5 | 33.5 | 34.1 | 34.1 | -1.35 (-3.81%) | 160,702 |
| 7 Feb 2018 | INR | 34.5 | 36 | 34.5 | 35.45 | 35.45 | +1.3 (+3.81%) | 76,816 |
