| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 39.45 | 42.3 | 39.45 | 39.45 | 39.45 | -2.05 (-4.94%) | 3,448 |
| 21 Mar 2018 | INR | 40 | 42 | 39.6 | 41.5 | 41.5 | +1.35 (+3.36%) | 6,377 |
| 20 Mar 2018 | INR | 39.05 | 40.15 | 39.05 | 40.15 | 40.15 | +1.05 (+2.69%) | 5,570 |
| 19 Mar 2018 | INR | 36.4 | 39.4 | 36.35 | 39.1 | 39.1 | +0.9 (+2.36%) | 8,611 |
| 16 Mar 2018 | INR | 39.9 | 39.9 | 38 | 38.2 | 38.2 | -0.5 (-1.29%) | 1,043 |
| 15 Mar 2018 | INR | 39.85 | 40.05 | 38.55 | 38.7 | 38.7 | +0.5 (+1.31%) | 53,385 |
| 14 Mar 2018 | INR | 39 | 39 | 38 | 38.2 | 38.2 | +0.7 (+1.87%) | 1,140 |
| 13 Mar 2018 | INR | 37.25 | 38.85 | 37.15 | 37.5 | 37.5 | +0.25 (+0.67%) | 4,005 |
| 12 Mar 2018 | INR | 37 | 39.8 | 37 | 37.25 | 37.25 | -0.95 (-2.49%) | 17,542 |
| 9 Mar 2018 | INR | 39.75 | 40.2 | 38.2 | 38.2 | 38.2 | -0.15 (-0.39%) | 1,360 |
| 8 Mar 2018 | INR | 38 | 39.9 | 38 | 38.35 | 38.35 | -0.75 (-1.92%) | 1,900 |
| 7 Mar 2018 | INR | 38.8 | 41 | 38.8 | 39.1 | 39.1 | -1.55 (-3.81%) | 1,300 |
| 6 Mar 2018 | INR | 42 | 42.9 | 40.15 | 40.65 | 40.65 | -1.6 (-3.79%) | 20,074 |
| 5 Mar 2018 | INR | 41.85 | 44.45 | 41.25 | 42.25 | 42.25 | -0.75 (-1.74%) | 4,620 |
| 1 Mar 2018 | INR | 41.75 | 43 | 41.75 | 43 | 43 | +1.25 (+2.99%) | 2,901 |
| 28 Feb 2018 | INR | 41.8 | 43.25 | 41.6 | 41.75 | 41.75 | -1.7 (-3.91%) | 14,638 |
| 27 Feb 2018 | INR | 44.95 | 44.95 | 43.25 | 43.45 | 43.45 | -2.05 (-4.51%) | 9,120 |
| 26 Feb 2018 | INR | 44.25 | 46.5 | 44.25 | 45.5 | 45.5 | +1.05 (+2.36%) | 4,563 |
| 23 Feb 2018 | INR | 43.9 | 45.35 | 43.9 | 44.45 | 44.45 | +0.95 (+2.18%) | 4,343 |
| 22 Feb 2018 | INR | 40.2 | 44 | 40.2 | 43.5 | 43.5 | +1.4 (+3.33%) | 4,377 |
| 21 Feb 2018 | INR | 42.1 | 43.85 | 42.1 | 42.1 | 42.1 | -0.9 (-2.09%) | 1,023 |
| 20 Feb 2018 | INR | 41.6 | 43 | 41.6 | 43 | 43 | -0.45 (-1.04%) | 580 |
| 19 Feb 2018 | INR | 43.5 | 44 | 43.45 | 43.45 | 43.45 | -2.25 (-4.92%) | 2,757 |
| 16 Feb 2018 | INR | 44 | 45.7 | 43.7 | 45.7 | 45.7 | -0.3 (-0.65%) | 2,520 |
| 15 Feb 2018 | INR | 48.1 | 48.1 | 44.85 | 46 | 46 | +0.15 (+0.33%) | 6,721 |
| 14 Feb 2018 | INR | 45.85 | 45.85 | 44.2 | 45.85 | 45.85 | +2.15 (+4.92%) | 5,739 |
| 12 Feb 2018 | INR | 43.6 | 43.7 | 42.05 | 43.7 | 43.7 | +2.05 (+4.92%) | 6,047 |
| 9 Feb 2018 | INR | 43 | 44.9 | 41.4 | 41.65 | 41.65 | -1.9 (-4.36%) | 16,846 |
| 8 Feb 2018 | INR | 46 | 46 | 42.6 | 43.55 | 43.55 | -1.25 (-2.79%) | 45,138 |
| 7 Feb 2018 | INR | 42.6 | 46 | 42.4 | 44.8 | 44.8 | +0.2 (+0.45%) | 89,763 |
