| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 27.5 | 27.5 | 25.75 | 26.15 | 26.15 | -1.35 (-4.91%) | 13,398 |
| 21 Mar 2018 | INR | 28 | 28.1 | 27.45 | 27.5 | 27.5 | -0.35 (-1.26%) | 4,407 |
| 20 Mar 2018 | INR | 28.4 | 28.5 | 27.7 | 27.85 | 27.85 | -0.95 (-3.30%) | 24,324 |
| 19 Mar 2018 | INR | 28.4 | 29.05 | 27.6 | 28.8 | 28.8 | +0.75 (+2.67%) | 11,057 |
| 16 Mar 2018 | INR | 28.5 | 29.5 | 28 | 28.05 | 28.05 | -0.75 (-2.60%) | 1,825 |
| 15 Mar 2018 | INR | 28.5 | 29.9 | 28.5 | 28.8 | 28.8 | +1.05 (+3.78%) | 12,406 |
| 14 Mar 2018 | INR | 27.6 | 27.85 | 27.6 | 27.75 | 27.75 | +0.5 (+1.83%) | 1,256 |
| 13 Mar 2018 | INR | 27.05 | 28 | 27.05 | 27.25 | 27.25 | +0.05 (+0.18%) | 7,283 |
| 12 Mar 2018 | INR | 26.75 | 27.5 | 26.6 | 27.2 | 27.2 | +0.45 (+1.68%) | 11,136 |
| 9 Mar 2018 | INR | 27.95 | 27.95 | 26.5 | 26.75 | 26.75 | -1.4 (-4.97%) | 4,273 |
| 8 Mar 2018 | INR | 27.5 | 28.25 | 27 | 28.15 | 28.15 | -0.05 (-0.18%) | 13,160 |
| 7 Mar 2018 | INR | 28.95 | 28.95 | 27.45 | 28.2 | 28.2 | -0.55 (-1.91%) | 10,541 |
| 6 Mar 2018 | INR | 29.65 | 29.65 | 28.5 | 28.75 | 28.75 | -0.1 (-0.35%) | 4,986 |
| 5 Mar 2018 | INR | 29.25 | 29.4 | 28.75 | 28.85 | 28.85 | -1.25 (-4.15%) | 1,051 |
| 1 Mar 2018 | INR | 30.15 | 30.6 | 29.85 | 30.1 | 30.1 | -0.45 (-1.47%) | 11,364 |
| 28 Feb 2018 | INR | 30.05 | 30.95 | 30.05 | 30.55 | 30.55 | +0.5 (+1.66%) | 14,974 |
| 27 Feb 2018 | INR | 30.65 | 30.65 | 30 | 30.05 | 30.05 | -0.55 (-1.80%) | 10,559 |
| 26 Feb 2018 | INR | 30.45 | 31.05 | 30.25 | 30.6 | 30.6 | -0.45 (-1.45%) | 7,905 |
| 23 Feb 2018 | INR | 30.9 | 32 | 30 | 31.05 | 31.05 | +1.55 (+5.25%) | 7,693 |
| 22 Feb 2018 | INR | 28.7 | 29.75 | 28.7 | 29.5 | 29.5 | +0.55 (+1.90%) | 7,723 |
| 21 Feb 2018 | INR | 29.2 | 29.5 | 28.1 | 28.95 | 28.95 | -0.1 (-0.34%) | 6,158 |
| 20 Feb 2018 | INR | 29.45 | 29.65 | 29 | 29.05 | 29.05 | -0.05 (-0.17%) | 8,813 |
| 19 Feb 2018 | INR | 29.5 | 29.65 | 28 | 29.1 | 29.1 | -0.75 (-2.51%) | 16,682 |
| 16 Feb 2018 | INR | 30.6 | 30.85 | 29.8 | 29.85 | 29.85 | -0.9 (-2.93%) | 5,623 |
| 15 Feb 2018 | INR | 32.05 | 32.1 | 30 | 30.75 | 30.75 | -1.2 (-3.76%) | 34,344 |
| 14 Feb 2018 | INR | 32.6 | 33.1 | 31.55 | 31.95 | 31.95 | -0.75 (-2.29%) | 25,335 |
| 12 Feb 2018 | INR | 32.35 | 33.4 | 31.85 | 32.7 | 32.7 | +0.85 (+2.67%) | 64,911 |
| 9 Feb 2018 | INR | 31.3 | 32.5 | 30.7 | 31.85 | 31.85 | -0.85 (-2.60%) | 21,004 |
| 8 Feb 2018 | INR | 31.15 | 32.95 | 30.65 | 32.7 | 32.7 | +1.45 (+4.64%) | 37,555 |
| 7 Feb 2018 | INR | 31.45 | 32 | 31 | 31.25 | 31.25 | +0.8 (+2.63%) | 18,138 |
