| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 35.1 | 35.4 | 34.4 | 34.8 | 34.8 | +1.3 (+3.88%) | 68,896 |
| 21 Mar 2018 | INR | 34 | 35.4 | 33.4 | 33.5 | 33.5 | -0.5 (-1.47%) | 4,516,339 |
| 20 Mar 2018 | INR | 34.05 | 34.9 | 33.85 | 34 | 34 | -0.35 (-1.02%) | 18,187 |
| 19 Mar 2018 | INR | 34.2 | 34.75 | 33.3 | 34.35 | 34.35 | +0.2 (+0.59%) | 37,117 |
| 16 Mar 2018 | INR | 35.3 | 35.65 | 34 | 34.15 | 34.15 | -0.85 (-2.43%) | 19,707 |
| 15 Mar 2018 | INR | 35.3 | 36.25 | 34.65 | 35 | 35 | +0.35 (+1.01%) | 108,848 |
| 14 Mar 2018 | INR | 33.05 | 34.9 | 33.05 | 34.65 | 34.65 | +1.25 (+3.74%) | 43,043 |
| 13 Mar 2018 | INR | 33 | 34.75 | 33 | 33.4 | 33.4 | -0.2 (-0.60%) | 113,741 |
| 12 Mar 2018 | INR | 34.75 | 35.5 | 32.95 | 33.6 | 33.6 | -0.95 (-2.75%) | 590,937 |
| 9 Mar 2018 | INR | 34 | 35.05 | 33.45 | 34.55 | 34.55 | +0.6 (+1.77%) | 36,634 |
| 8 Mar 2018 | INR | 32.45 | 34.6 | 31.65 | 33.95 | 33.95 | +1.3 (+3.98%) | 1,061,067 |
| 7 Mar 2018 | INR | 33.5 | 34.2 | 32.15 | 32.65 | 32.65 | -1.55 (-4.53%) | 103,910 |
| 6 Mar 2018 | INR | 36.15 | 36.45 | 34 | 34.2 | 34.2 | -1.7 (-4.74%) | 95,064 |
| 5 Mar 2018 | INR | 36.5 | 36.75 | 35.55 | 35.9 | 35.9 | -0.9 (-2.45%) | 60,143 |
| 1 Mar 2018 | INR | 37.2 | 37.55 | 36.55 | 36.8 | 36.8 | -0.5 (-1.34%) | 35,984 |
| 28 Feb 2018 | INR | 37 | 38.05 | 35.2 | 37.3 | 37.3 | -0.2 (-0.53%) | 40,889 |
| 27 Feb 2018 | INR | 38 | 38.5 | 37.4 | 37.5 | 37.5 | -0.6 (-1.57%) | 30,285 |
| 26 Feb 2018 | INR | 38 | 39 | 37.8 | 38.1 | 38.1 | -0.1 (-0.26%) | 33,445 |
| 23 Feb 2018 | INR | 37.85 | 38.45 | 37.6 | 38.2 | 38.2 | +0.15 (+0.39%) | 113,912 |
| 22 Feb 2018 | INR | 38.4 | 38.75 | 36.8 | 38.05 | 38.05 | +1.1 (+2.98%) | 135,181 |
| 21 Feb 2018 | INR | 38 | 38.25 | 36.8 | 36.95 | 36.95 | -1.4 (-3.65%) | 100,357 |
| 20 Feb 2018 | INR | 38.4 | 38.95 | 37.75 | 38.35 | 38.35 | +0.2 (+0.52%) | 176,626 |
| 19 Feb 2018 | INR | 37.65 | 39.5 | 37.2 | 38.15 | 38.15 | +0.3 (+0.79%) | 292,640 |
| 16 Feb 2018 | INR | 38.75 | 39.3 | 37 | 37.85 | 37.85 | -0.6 (-1.56%) | 101,683 |
| 15 Feb 2018 | INR | 40.1 | 40.2 | 38 | 38.45 | 38.45 | -1.3 (-3.27%) | 149,965 |
| 14 Feb 2018 | INR | 40 | 41.05 | 39.35 | 39.75 | 39.75 | +0.5 (+1.27%) | 328,535 |
| 12 Feb 2018 | INR | 37.5 | 39.8 | 37.5 | 39.25 | 39.25 | +2.15 (+5.80%) | 377,041 |
| 9 Feb 2018 | INR | 37.7 | 38.25 | 36.25 | 37.1 | 37.1 | -1.75 (-4.50%) | 234,723 |
| 8 Feb 2018 | INR | 37.75 | 39.8 | 37.3 | 38.85 | 38.85 | +1.2 (+3.19%) | 291,481 |
| 7 Feb 2018 | INR | 39.6 | 39.6 | 36.35 | 37.65 | 37.65 | +0.8 (+2.17%) | 156,007 |
