| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 31.25 | 31.7 | 29.4 | 30.6 | 30.6 | -0.3 (-0.97%) | 23,765 |
| 21 Mar 2018 | INR | 31 | 31.8 | 30.4 | 30.9 | 30.9 | +0.3 (+0.98%) | 2,838 |
| 20 Mar 2018 | INR | 30.35 | 31.2 | 30 | 30.6 | 30.6 | +0.65 (+2.17%) | 22,819 |
| 19 Mar 2018 | INR | 31.05 | 31.05 | 29.5 | 29.95 | 29.95 | -0.4 (-1.32%) | 9,225 |
| 16 Mar 2018 | INR | 30.05 | 31.4 | 29 | 30.35 | 30.35 | +0.4 (+1.34%) | 37,060 |
| 15 Mar 2018 | INR | 29.4 | 29.95 | 28.7 | 29.95 | 29.95 | +1.4 (+4.90%) | 2,942 |
| 14 Mar 2018 | INR | 27.85 | 28.95 | 27 | 28.55 | 28.55 | +0.85 (+3.07%) | 26,133 |
| 13 Mar 2018 | INR | 27.25 | 28.85 | 26.65 | 27.7 | 27.7 | -0.25 (-0.89%) | 72,839 |
| 12 Mar 2018 | INR | 29.05 | 29.75 | 27.45 | 27.95 | 27.95 | -0.7 (-2.44%) | 33,965 |
| 9 Mar 2018 | INR | 29 | 29.75 | 28.45 | 28.65 | 28.65 | -0.95 (-3.21%) | 54,292 |
| 8 Mar 2018 | INR | 32.7 | 32.7 | 29.6 | 29.6 | 29.6 | -1.55 (-4.98%) | 27,110 |
| 7 Mar 2018 | INR | 31.65 | 33 | 30.85 | 31.15 | 31.15 | -1.3 (-4.01%) | 68,020 |
| 6 Mar 2018 | INR | 33.6 | 34 | 31.95 | 32.45 | 32.45 | -1.15 (-3.42%) | 53,697 |
| 5 Mar 2018 | INR | 34.7 | 34.7 | 33.55 | 33.6 | 33.6 | -1.4 (-4%) | 46,080 |
| 1 Mar 2018 | INR | 33.7 | 35.55 | 33.65 | 35 | 35 | +0.7 (+2.04%) | 50,736 |
| 28 Feb 2018 | INR | 33 | 35.25 | 32.9 | 34.3 | 34.3 | +0.7 (+2.08%) | 2,724 |
| 27 Feb 2018 | INR | 33.25 | 34 | 32.8 | 33.6 | 33.6 | -0.6 (-1.75%) | 23,482 |
| 26 Feb 2018 | INR | 35.45 | 35.45 | 33.3 | 34.2 | 34.2 | -0.8 (-2.29%) | 24,244 |
| 23 Feb 2018 | INR | 36.1 | 37.5 | 34.6 | 35 | 35 | -1.05 (-2.91%) | 11,135 |
| 22 Feb 2018 | INR | 34.35 | 36.05 | 34.25 | 36.05 | 36.05 | +1.7 (+4.95%) | 3,366 |
| 21 Feb 2018 | INR | 37 | 37 | 34.15 | 34.35 | 34.35 | -1 (-2.83%) | 6,451 |
| 20 Feb 2018 | INR | 34.6 | 36.25 | 34.6 | 35.35 | 35.35 | -1 (-2.75%) | 19,741 |
| 19 Feb 2018 | INR | 36.5 | 37.3 | 36.35 | 36.35 | 36.35 | -1.9 (-4.97%) | 10,993 |
| 16 Feb 2018 | INR | 36.85 | 38.95 | 36.85 | 38.25 | 38.25 | +0.2 (+0.53%) | 12,512 |
| 15 Feb 2018 | INR | 38.05 | 38.95 | 37.35 | 38.05 | 38.05 | -1.25 (-3.18%) | 10,305 |
| 14 Feb 2018 | INR | 39.5 | 43.3 | 39.2 | 39.3 | 39.3 | -1.95 (-4.73%) | 20,456 |
| 12 Feb 2018 | INR | 42 | 42 | 40.5 | 41.25 | 41.25 | +0.9 (+2.23%) | 8,971 |
| 9 Feb 2018 | INR | 40 | 40.8 | 38.55 | 40.35 | 40.35 | +0.4 (+1.00%) | 13,628 |
| 8 Feb 2018 | INR | 40.95 | 41 | 39 | 39.95 | 39.95 | +0.9 (+2.30%) | 19,464 |
| 7 Feb 2018 | INR | 37.5 | 39.45 | 37.25 | 39.05 | 39.05 | +1.45 (+3.86%) | 38,948 |
