| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 41.5 | 42.2 | 41.5 | 41.75 | 41.75 | -0.75 (-1.76%) | 5,176 |
| 21 Mar 2018 | INR | 41.5 | 42.5 | 41.25 | 42.5 | 42.5 | +0.5 (+1.19%) | 4,502 |
| 20 Mar 2018 | INR | 41.1 | 42.1 | 41.05 | 42 | 42 | +0.95 (+2.31%) | 5,675 |
| 19 Mar 2018 | INR | 41.6 | 43 | 40.75 | 41.05 | 41.05 | -0.9 (-2.15%) | 16,339 |
| 16 Mar 2018 | INR | 41.6 | 43.45 | 41.6 | 41.95 | 41.95 | -0.7 (-1.64%) | 13,652 |
| 15 Mar 2018 | INR | 42.5 | 43.75 | 42.5 | 42.65 | 42.65 | +0.15 (+0.35%) | 3,084 |
| 14 Mar 2018 | INR | 43.1 | 43.2 | 42.15 | 42.5 | 42.5 | -0.35 (-0.82%) | 699 |
| 13 Mar 2018 | INR | 41.5 | 43 | 41 | 42.85 | 42.85 | +1.85 (+4.51%) | 6,137 |
| 12 Mar 2018 | INR | 43.55 | 43.55 | 41 | 41 | 41 | -1.5 (-3.53%) | 4,406 |
| 9 Mar 2018 | INR | 43 | 43 | 41.5 | 42.5 | 42.5 | +1.4 (+3.41%) | 1,654 |
| 8 Mar 2018 | INR | 41.25 | 43 | 40.25 | 41.1 | 41.1 | -0.7 (-1.67%) | 4,115 |
| 7 Mar 2018 | INR | 40.5 | 43.15 | 40.5 | 41.8 | 41.8 | -0.75 (-1.76%) | 6,931 |
| 6 Mar 2018 | INR | 42.35 | 43.9 | 42.35 | 42.55 | 42.55 | -0.45 (-1.05%) | 600 |
| 5 Mar 2018 | INR | 43 | 43.05 | 43 | 43 | 43 | -0.55 (-1.26%) | 551 |
| 1 Mar 2018 | INR | 43.35 | 46 | 43.35 | 43.55 | 43.55 | -0.45 (-1.02%) | 2,075 |
| 28 Feb 2018 | INR | 43.7 | 44.4 | 43.7 | 44 | 44 | +0.3 (+0.69%) | 472 |
| 27 Feb 2018 | INR | 44.75 | 45.55 | 43.55 | 43.7 | 43.7 | -1.1 (-2.46%) | 3,793 |
| 26 Feb 2018 | INR | 43.05 | 46.9 | 43.05 | 44.8 | 44.8 | -0.5 (-1.10%) | 6,917 |
| 23 Feb 2018 | INR | 42.6 | 45.3 | 42.6 | 45.3 | 45.3 | +1.6 (+3.66%) | 1,310 |
| 22 Feb 2018 | INR | 43.3 | 45 | 43.3 | 43.7 | 43.7 | -1.2 (-2.67%) | 1,901 |
| 21 Feb 2018 | INR | 44 | 45.35 | 44 | 44.9 | 44.9 | +0.6 (+1.35%) | 8,431 |
| 20 Feb 2018 | INR | 41.55 | 44.7 | 41 | 44.3 | 44.3 | +1.7 (+3.99%) | 32,998 |
| 19 Feb 2018 | INR | 42.65 | 45.45 | 42.5 | 42.6 | 42.6 | -2.05 (-4.59%) | 8,795 |
| 16 Feb 2018 | INR | 46.5 | 46.5 | 44.3 | 44.65 | 44.65 | -0.05 (-0.11%) | 8,917 |
| 15 Feb 2018 | INR | 44.95 | 44.95 | 43 | 44.7 | 44.7 | +1.85 (+4.32%) | 18,233 |
| 14 Feb 2018 | INR | 42.8 | 42.85 | 42.8 | 42.85 | 42.85 | +2 (+4.90%) | 4,195 |
| 12 Feb 2018 | INR | 40.85 | 40.85 | 39.2 | 40.85 | 40.85 | +1.9 (+4.88%) | 4,033 |
| 9 Feb 2018 | INR | 39.5 | 40.15 | 37.7 | 38.95 | 38.95 | +0.7 (+1.83%) | 8,696 |
| 8 Feb 2018 | INR | 37.95 | 38.25 | 35.05 | 38.25 | 38.25 | +1.8 (+4.94%) | 30,980 |
| 7 Feb 2018 | INR | 37.05 | 38.6 | 36 | 36.45 | 36.45 | -0.35 (-0.95%) | 29,721 |
