| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 26.5 | 26.5 | 24.5 | 24.7 | 24.7 | -1 (-3.89%) | 11,560 |
| 21 Mar 2018 | INR | 24 | 26.3 | 24 | 25.7 | 25.7 | +0.5 (+1.98%) | 8,641 |
| 20 Mar 2018 | INR | 25 | 25.5 | 24.7 | 25.2 | 25.2 | -0.8 (-3.08%) | 16,695 |
| 19 Mar 2018 | INR | 26.15 | 27.9 | 25.9 | 26 | 26 | -1.25 (-4.59%) | 8,390 |
| 16 Mar 2018 | INR | 27.9 | 27.9 | 27.15 | 27.25 | 27.25 | -0.1 (-0.37%) | 2,310 |
| 15 Mar 2018 | INR | 28.5 | 28.5 | 26.6 | 27.35 | 27.35 | -0.25 (-0.91%) | 9,030 |
| 14 Mar 2018 | INR | 27.45 | 27.75 | 26.2 | 27.6 | 27.6 | +0.15 (+0.55%) | 4,748 |
| 13 Mar 2018 | INR | 25 | 27.5 | 25 | 27.45 | 27.45 | +1.25 (+4.77%) | 17,087 |
| 12 Mar 2018 | INR | 26.7 | 27.4 | 25.5 | 26.2 | 26.2 | -0.6 (-2.24%) | 16,702 |
| 9 Mar 2018 | INR | 27.35 | 28.45 | 26.15 | 26.8 | 26.8 | -0.65 (-2.37%) | 6,892 |
| 8 Mar 2018 | INR | 29.8 | 29.8 | 27.35 | 27.45 | 27.45 | -1.3 (-4.52%) | 25,621 |
| 7 Mar 2018 | INR | 29.05 | 30.05 | 28.75 | 28.75 | 28.75 | -1.5 (-4.96%) | 15,222 |
| 6 Mar 2018 | INR | 30.1 | 30.9 | 30.05 | 30.25 | 30.25 | -0.6 (-1.94%) | 15,733 |
| 5 Mar 2018 | INR | 31.7 | 31.7 | 29.75 | 30.85 | 30.85 | +0.2 (+0.65%) | 9,355 |
| 1 Mar 2018 | INR | 30.7 | 32.1 | 30.6 | 30.65 | 30.65 | -0.9 (-2.85%) | 7,981 |
| 28 Feb 2018 | INR | 31.9 | 32 | 30.7 | 31.55 | 31.55 | -0.35 (-1.10%) | 8,698 |
| 27 Feb 2018 | INR | 33 | 33 | 31.05 | 31.9 | 31.9 | -0.15 (-0.47%) | 23,608 |
| 26 Feb 2018 | INR | 31.6 | 33.4 | 30.45 | 32.05 | 32.05 | 0.0 (0.0%) | 25,758 |
| 23 Feb 2018 | INR | 32.55 | 32.7 | 31.7 | 32.05 | 32.05 | +0.9 (+2.89%) | 10,690 |
| 22 Feb 2018 | INR | 30.8 | 31.6 | 28.6 | 31.15 | 31.15 | +1.05 (+3.49%) | 32,538 |
| 21 Feb 2018 | INR | 33 | 33 | 30.1 | 30.1 | 30.1 | -1.55 (-4.90%) | 36,938 |
| 20 Feb 2018 | INR | 33 | 34.95 | 31.65 | 31.65 | 31.65 | -1.65 (-4.95%) | 31,979 |
| 19 Feb 2018 | INR | 33.35 | 35 | 33.3 | 33.3 | 33.3 | -1.75 (-4.99%) | 10,229 |
| 16 Feb 2018 | INR | 34.65 | 36.45 | 34.65 | 35.05 | 35.05 | -1.4 (-3.84%) | 24,506 |
| 15 Feb 2018 | INR | 40.25 | 40.25 | 36.45 | 36.45 | 36.45 | -1.9 (-4.95%) | 70,487 |
| 14 Feb 2018 | INR | 37.9 | 38.35 | 37.9 | 38.35 | 38.35 | +1.8 (+4.92%) | 65,273 |
| 12 Feb 2018 | INR | 36 | 36.55 | 35.9 | 36.55 | 36.55 | +1.7 (+4.88%) | 26,939 |
| 9 Feb 2018 | INR | 33 | 34.85 | 33 | 34.85 | 34.85 | +1.65 (+4.97%) | 51,905 |
| 8 Feb 2018 | INR | 31.65 | 33.2 | 31.65 | 33.2 | 33.2 | +1.55 (+4.90%) | 23,386 |
| 7 Feb 2018 | INR | 28.65 | 31.65 | 28.65 | 31.65 | 31.65 | +1.5 (+4.98%) | 111,621 |
