| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 33.4 | 34 | 32.75 | 33.75 | 33.75 | +1.15 (+3.53%) | 327,236 |
| 20 Mar 2018 | INR | 32.15 | 33.35 | 31.6 | 32.6 | 32.6 | +0.1 (+0.31%) | 193,877 |
| 19 Mar 2018 | INR | 34 | 34 | 31.95 | 32.5 | 32.5 | +0.1 (+0.31%) | 302,772 |
| 16 Mar 2018 | INR | 36 | 36 | 31.6 | 32.4 | 32.4 | -3.2 (-8.99%) | 730,696 |
| 15 Mar 2018 | INR | 35.75 | 36.9 | 35.2 | 35.6 | 35.6 | -0.7 (-1.93%) | 414,667 |
| 14 Mar 2018 | INR | 37.8 | 37.8 | 36 | 36.3 | 36.3 | -0.8 (-2.16%) | 192,489 |
| 13 Mar 2018 | INR | 37.45 | 38.75 | 36.7 | 37.1 | 37.1 | +0.1 (+0.27%) | 264,440 |
| 12 Mar 2018 | INR | 37.35 | 37.7 | 36.75 | 37 | 37 | +0.3 (+0.82%) | 316,266 |
| 9 Mar 2018 | INR | 36.5 | 37.75 | 36 | 36.7 | 36.7 | -0.05 (-0.14%) | 252,102 |
| 8 Mar 2018 | INR | 37.95 | 38.1 | 34.7 | 36.75 | 36.75 | -0.15 (-0.41%) | 313,279 |
| 7 Mar 2018 | INR | 38.5 | 38.9 | 36.5 | 36.9 | 36.9 | -1.75 (-4.53%) | 219,790 |
| 6 Mar 2018 | INR | 39.7 | 40.7 | 38.1 | 38.65 | 38.65 | +0.35 (+0.91%) | 330,173 |
| 5 Mar 2018 | INR | 39 | 40.5 | 36.55 | 38.3 | 38.3 | -0.55 (-1.42%) | 703,263 |
| 1 Mar 2018 | INR | 39 | 40.45 | 38.7 | 38.85 | 38.85 | -0.75 (-1.89%) | 149,769 |
| 28 Feb 2018 | INR | 40.45 | 40.5 | 38.9 | 39.6 | 39.6 | -0.35 (-0.88%) | 169,814 |
| 27 Feb 2018 | INR | 42 | 43 | 39.5 | 39.95 | 39.95 | -1.05 (-2.56%) | 309,144 |
| 26 Feb 2018 | INR | 39.8 | 43.4 | 39.65 | 41 | 41 | +1.35 (+3.40%) | 1,204,268 |
| 23 Feb 2018 | INR | 38 | 40.5 | 38 | 39.65 | 39.65 | +0.95 (+2.45%) | 211,044 |
| 22 Feb 2018 | INR | 38.4 | 39.2 | 37.05 | 38.7 | 38.7 | +1.35 (+3.61%) | 258,002 |
| 21 Feb 2018 | INR | 38.2 | 38.25 | 36.9 | 37.35 | 37.35 | -0.9 (-2.35%) | 171,435 |
| 20 Feb 2018 | INR | 36.8 | 40.35 | 36.8 | 38.25 | 38.25 | +1.45 (+3.94%) | 369,694 |
| 19 Feb 2018 | INR | 37.9 | 37.9 | 35.55 | 36.8 | 36.8 | -0.3 (-0.81%) | 182,557 |
| 16 Feb 2018 | INR | 37.5 | 37.8 | 36 | 37.1 | 37.1 | -0.05 (-0.13%) | 207,195 |
| 15 Feb 2018 | INR | 40 | 40 | 36.65 | 37.15 | 37.15 | -1.3 (-3.38%) | 330,977 |
| 14 Feb 2018 | INR | 40.8 | 40.8 | 37.35 | 38.45 | 38.45 | +1.8 (+4.91%) | 557,674 |
| 12 Feb 2018 | INR | 36 | 38.85 | 36 | 36.65 | 36.65 | +0.9 (+2.52%) | 704,189 |
| 9 Feb 2018 | INR | 34.85 | 36.8 | 33 | 35.75 | 35.75 | +0.05 (+0.14%) | 398,268 |
| 8 Feb 2018 | INR | 36.8 | 38.5 | 35.25 | 35.7 | 35.7 | +0.9 (+2.59%) | 401,455 |
| 7 Feb 2018 | INR | 33.9 | 35.95 | 31.7 | 34.8 | 34.8 | +3.5 (+11.18%) | 276,854 |
| 6 Feb 2018 | INR | 29 | 31.7 | 28.5 | 31.3 | 31.3 | -0.05 (-0.16%) | 238,742 |
