| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 37.05 | 37.05 | 33.95 | 35 | 17.5 | -0.3 (-0.85%) | 16,077 |
| 21 Mar 2018 | INR | 38 | 38 | 35.2 | 35.3 | 17.65 | -1.75 (-4.72%) | 12,127 |
| 20 Mar 2018 | INR | 38.75 | 38.75 | 37.05 | 37.05 | 18.525 | -1.9 (-4.88%) | 9,118 |
| 19 Mar 2018 | INR | 40.4 | 40.4 | 38 | 38.95 | 19.475 | -1 (-2.50%) | 8,675 |
| 16 Mar 2018 | INR | 40 | 40 | 38.25 | 39.95 | 19.975 | +0.3 (+0.76%) | 9,081 |
| 15 Mar 2018 | INR | 38 | 40.65 | 37 | 39.65 | 19.825 | +0.75 (+1.93%) | 8,013 |
| 14 Mar 2018 | INR | 37.3 | 40 | 36.95 | 38.9 | 19.45 | +0.4 (+1.04%) | 10,159 |
| 13 Mar 2018 | INR | 37.75 | 39.8 | 36.85 | 38.5 | 19.25 | -0.25 (-0.65%) | 9,037 |
| 12 Mar 2018 | INR | 37.65 | 39.4 | 36 | 38.75 | 19.375 | +0.95 (+2.51%) | 8,299 |
| 9 Mar 2018 | INR | 38.1 | 38.1 | 35.65 | 37.8 | 18.9 | +0.35 (+0.93%) | 8,106 |
| 8 Mar 2018 | INR | 37.75 | 37.75 | 35.65 | 37.45 | 18.725 | -0.05 (-0.13%) | 10,057 |
| 7 Mar 2018 | INR | 35.9 | 37.5 | 35.9 | 37.5 | 18.75 | +0.35 (+0.94%) | 9,825 |
| 6 Mar 2018 | INR | 37.9 | 37.9 | 35.45 | 37.15 | 18.575 | +0.6 (+1.64%) | 8,370 |
| 5 Mar 2018 | INR | 36.5 | 36.55 | 35.2 | 36.55 | 18.275 | +0.45 (+1.25%) | 7,450 |
| 1 Mar 2018 | INR | 35.4 | 36.1 | 34.9 | 36.1 | 18.05 | +1.25 (+3.59%) | 8,020 |
| 28 Feb 2018 | INR | 35.3 | 35.3 | 34.35 | 34.85 | 17.425 | -0.1 (-0.29%) | 8,010 |
| 27 Feb 2018 | INR | 35.25 | 35.25 | 34.9 | 34.95 | 17.475 | +0.2 (+0.58%) | 8,021 |
| 26 Feb 2018 | INR | 35.25 | 35.25 | 34.75 | 34.75 | 17.375 | -0.75 (-2.11%) | 17,835 |
| 23 Feb 2018 | INR | 35 | 35.6 | 33.7 | 35.5 | 17.75 | +1.5 (+4.41%) | 8,815 |
| 22 Feb 2018 | INR | 33 | 34.5 | 33 | 34 | 17 | +0.5 (+1.49%) | 12,383 |
| 21 Feb 2018 | INR | 36 | 36 | 33.25 | 33.5 | 16.75 | -1.5 (-4.29%) | 14,841 |
| 20 Feb 2018 | INR | 37 | 37 | 35 | 35 | 17.5 | -1.55 (-4.24%) | 8,744 |
| 19 Feb 2018 | INR | 37.7 | 37.7 | 36.1 | 36.55 | 18.275 | -1.25 (-3.31%) | 8,096 |
| 16 Feb 2018 | INR | 38.75 | 38.75 | 37.8 | 37.8 | 18.9 | -1.4 (-3.57%) | 8,587 |
| 15 Feb 2018 | INR | 38 | 39.25 | 37.75 | 39.2 | 19.6 | +1.25 (+3.29%) | 8,308 |
| 14 Feb 2018 | INR | 38.35 | 38.5 | 37.9 | 37.95 | 18.975 | -0.3 (-0.78%) | 8,760 |
| 12 Feb 2018 | INR | 37.55 | 38.25 | 37.55 | 38.25 | 19.125 | -0.25 (-0.65%) | 8,860 |
| 9 Feb 2018 | INR | 37.75 | 38.5 | 37.75 | 38.5 | 19.25 | +0.55 (+1.45%) | 8,892 |
| 8 Feb 2018 | INR | 38 | 38.75 | 37.9 | 37.95 | 18.975 | -0.05 (-0.13%) | 8,854 |
| 7 Feb 2018 | INR | 37.25 | 38 | 36.25 | 38 | 19 | +0.75 (+2.01%) | 8,989 |
