| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 26.35 | 26.7 | 25.55 | 25.8 | 25.8 | -0.7 (-2.64%) | 254,983 |
| 21 Mar 2018 | INR | 27 | 27.7 | 26.4 | 26.5 | 26.5 | -0.3 (-1.12%) | 232,965 |
| 20 Mar 2018 | INR | 27 | 27.35 | 26.6 | 26.8 | 26.8 | -0.65 (-2.37%) | 197,759 |
| 19 Mar 2018 | INR | 28.3 | 28.5 | 27.15 | 27.45 | 27.45 | -0.75 (-2.66%) | 135,310 |
| 16 Mar 2018 | INR | 29.2 | 29.5 | 28.05 | 28.2 | 28.2 | +0.15 (+0.53%) | 378,553 |
| 15 Mar 2018 | INR | 26.2 | 28.35 | 25.95 | 28.05 | 28.05 | +1.7 (+6.45%) | 421,812 |
| 14 Mar 2018 | INR | 26.75 | 27.15 | 26.1 | 26.35 | 26.35 | -0.4 (-1.50%) | 1,032,080 |
| 13 Mar 2018 | INR | 26.25 | 27.2 | 26.15 | 26.75 | 26.75 | +0.6 (+2.29%) | 321,109 |
| 12 Mar 2018 | INR | 27 | 27.2 | 25.8 | 26.15 | 26.15 | -0.8 (-2.97%) | 322,486 |
| 9 Mar 2018 | INR | 27.1 | 27.85 | 26.8 | 26.95 | 26.95 | -0.15 (-0.55%) | 222,571 |
| 8 Mar 2018 | INR | 28.5 | 28.5 | 26.35 | 27.1 | 27.1 | -1.35 (-4.75%) | 524,806 |
| 7 Mar 2018 | INR | 29.8 | 29.8 | 28.1 | 28.45 | 28.45 | -1.05 (-3.56%) | 470,874 |
| 6 Mar 2018 | INR | 30 | 30.2 | 29.35 | 29.5 | 29.5 | -0.15 (-0.51%) | 224,764 |
| 5 Mar 2018 | INR | 30 | 30 | 29.6 | 29.65 | 29.65 | -0.25 (-0.84%) | 197,034 |
| 1 Mar 2018 | INR | 30.45 | 30.45 | 29.8 | 29.9 | 29.9 | -0.3 (-0.99%) | 179,500 |
| 28 Feb 2018 | INR | 30.4 | 30.6 | 30.15 | 30.2 | 30.2 | -0.5 (-1.63%) | 162,991 |
| 27 Feb 2018 | INR | 30.9 | 31.05 | 30.6 | 30.7 | 30.7 | -0.05 (-0.16%) | 175,207 |
| 26 Feb 2018 | INR | 31.25 | 31.7 | 30.6 | 30.75 | 30.75 | -0.45 (-1.44%) | 227,219 |
| 23 Feb 2018 | INR | 31.8 | 31.8 | 30.45 | 31.2 | 31.2 | +0.75 (+2.46%) | 235,864 |
| 22 Feb 2018 | INR | 30.1 | 31 | 30.1 | 30.45 | 30.45 | 0.0 (0.0%) | 177,360 |
| 21 Feb 2018 | INR | 31.4 | 31.4 | 30.25 | 30.45 | 30.45 | -0.75 (-2.40%) | 243,688 |
| 20 Feb 2018 | INR | 31.35 | 31.7 | 31.1 | 31.2 | 31.2 | -0.15 (-0.48%) | 135,093 |
| 19 Feb 2018 | INR | 32 | 32 | 31.1 | 31.35 | 31.35 | -1.15 (-3.54%) | 302,330 |
| 16 Feb 2018 | INR | 33.3 | 33.3 | 32.4 | 32.5 | 32.5 | -0.55 (-1.66%) | 122,697 |
| 15 Feb 2018 | INR | 33.35 | 33.85 | 32.95 | 33.05 | 33.05 | -0.4 (-1.20%) | 115,167 |
| 14 Feb 2018 | INR | 34.5 | 34.5 | 33.3 | 33.45 | 33.45 | -0.75 (-2.19%) | 224,943 |
| 12 Feb 2018 | INR | 33.9 | 34.6 | 33.75 | 34.2 | 34.2 | +0.75 (+2.24%) | 140,043 |
| 9 Feb 2018 | INR | 32.75 | 33.6 | 32.75 | 33.45 | 33.45 | -0.25 (-0.74%) | 104,348 |
| 8 Feb 2018 | INR | 33.5 | 34.05 | 33.35 | 33.7 | 33.7 | +0.45 (+1.35%) | 149,583 |
| 7 Feb 2018 | INR | 33.05 | 33.5 | 33 | 33.25 | 33.25 | +0.6 (+1.84%) | 173,106 |
