| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 29.5 | 29.65 | 29 | 29.4 | 29.4 | +0.6 (+2.08%) | 7,491 |
| 20 Mar 2018 | INR | 28.3 | 28.9 | 28.3 | 28.8 | 28.8 | +0.55 (+1.95%) | 6,822 |
| 19 Mar 2018 | INR | 28.85 | 28.85 | 28 | 28.25 | 28.25 | -0.6 (-2.08%) | 6,627 |
| 16 Mar 2018 | INR | 29 | 29 | 28.6 | 28.85 | 28.85 | +0.1 (+0.35%) | 6,043 |
| 15 Mar 2018 | INR | 29 | 29 | 28.7 | 28.75 | 28.75 | -0.05 (-0.17%) | 5,631 |
| 14 Mar 2018 | INR | 28.75 | 29 | 28.4 | 28.8 | 28.8 | +0.3 (+1.05%) | 7,029 |
| 13 Mar 2018 | INR | 28.1 | 28.7 | 28.1 | 28.5 | 28.5 | +0.4 (+1.42%) | 6,715 |
| 12 Mar 2018 | INR | 27.55 | 28.25 | 27 | 28.1 | 28.1 | +0.8 (+2.93%) | 7,389 |
| 9 Mar 2018 | INR | 27.55 | 27.8 | 26 | 27.3 | 27.3 | +0.1 (+0.37%) | 6,258 |
| 8 Mar 2018 | INR | 27.45 | 27.45 | 26.5 | 27.2 | 27.2 | +0.35 (+1.30%) | 5,727 |
| 7 Mar 2018 | INR | 27.25 | 27.5 | 26.3 | 26.85 | 26.85 | +0.15 (+0.56%) | 5,863 |
| 6 Mar 2018 | INR | 26.8 | 26.85 | 26.65 | 26.7 | 26.7 | -0.15 (-0.56%) | 5,689 |
| 5 Mar 2018 | INR | 26.8 | 27 | 26.8 | 26.85 | 26.85 | -0.05 (-0.19%) | 6,036 |
| 1 Mar 2018 | INR | 26.75 | 27.3 | 26.3 | 26.9 | 26.9 | +0.5 (+1.89%) | 6,340 |
| 28 Feb 2018 | INR | 25.75 | 26.55 | 25.6 | 26.4 | 26.4 | +0.65 (+2.52%) | 5,066 |
| 27 Feb 2018 | INR | 25.7 | 26.45 | 25.05 | 25.75 | 25.75 | +0.35 (+1.38%) | 5,172 |
| 26 Feb 2018 | INR | 25.1 | 25.9 | 25 | 25.4 | 25.4 | +0.4 (+1.60%) | 4,560 |
| 23 Feb 2018 | INR | 25.1 | 25.7 | 24.8 | 25 | 25 | 0.0 (0.0%) | 4,657 |
| 22 Feb 2018 | INR | 24.85 | 25.65 | 24.7 | 25 | 25 | +0.25 (+1.01%) | 5,138 |
| 21 Feb 2018 | INR | 25 | 25.45 | 24.5 | 24.75 | 24.75 | -0.2 (-0.80%) | 4,245 |
| 20 Feb 2018 | INR | 25 | 25.25 | 24.9 | 24.95 | 24.95 | -0.05 (-0.20%) | 2,510 |
| 19 Feb 2018 | INR | 25.5 | 25.5 | 25 | 25 | 25 | -0.2 (-0.79%) | 1,550 |
| 16 Feb 2018 | INR | 25.2 | 25.2 | 25.15 | 25.2 | 25.2 | -0.15 (-0.59%) | 2,650 |
| 15 Feb 2018 | INR | 24.9 | 25.35 | 24.8 | 25.35 | 25.35 | +0.75 (+3.05%) | 2,791 |
| 14 Feb 2018 | INR | 24.6 | 25 | 24.25 | 24.6 | 24.6 | +0.1 (+0.41%) | 2,957 |
| 12 Feb 2018 | INR | 24 | 24.8 | 24 | 24.5 | 24.5 | +0.5 (+2.08%) | 1,797 |
| 9 Feb 2018 | INR | 24.05 | 24.05 | 24 | 24 | 24 | -0.15 (-0.62%) | 1,750 |
| 8 Feb 2018 | INR | 24.2 | 24.2 | 24.15 | 24.15 | 24.15 | +0.65 (+2.77%) | 1,055 |
| 7 Feb 2018 | INR | 23.95 | 24.05 | 23.5 | 23.5 | 23.5 | +0.5 (+2.17%) | 1,175 |
| 6 Feb 2018 | INR | 23.3 | 23.3 | 23 | 23 | 23 | -0.55 (-2.34%) | 1,076 |
