| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 34.4 | 34.45 | 32.8 | 33.3 | 33.3 | +0.45 (+1.37%) | 41,683 |
| 21 Mar 2018 | INR | 32.6 | 32.95 | 31.75 | 32.85 | 32.85 | +1.45 (+4.62%) | 55,147 |
| 20 Mar 2018 | INR | 32 | 32.65 | 31.15 | 31.4 | 31.4 | -1.25 (-3.83%) | 20,507 |
| 19 Mar 2018 | INR | 33 | 34.45 | 32.65 | 32.65 | 32.65 | -1.7 (-4.95%) | 14,261 |
| 16 Mar 2018 | INR | 36.1 | 36.5 | 34.15 | 34.35 | 34.35 | -1.1 (-3.10%) | 36,349 |
| 15 Mar 2018 | INR | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | +1.65 (+4.88%) | 28,388 |
| 14 Mar 2018 | INR | 33.3 | 34.35 | 33.05 | 33.8 | 33.8 | +0.45 (+1.35%) | 16,752 |
| 13 Mar 2018 | INR | 33.9 | 34.8 | 33.25 | 33.35 | 33.35 | -0.65 (-1.91%) | 20,592 |
| 12 Mar 2018 | INR | 34.9 | 35 | 33.75 | 34 | 34 | -0.25 (-0.73%) | 19,460 |
| 9 Mar 2018 | INR | 35.1 | 35.5 | 34 | 34.25 | 34.25 | -0.8 (-2.28%) | 28,684 |
| 8 Mar 2018 | INR | 37.45 | 37.55 | 34.4 | 35.05 | 35.05 | -1.15 (-3.18%) | 114,117 |
| 7 Mar 2018 | INR | 36.2 | 36.2 | 36.2 | 36.2 | 36.2 | +1.7 (+4.93%) | 10,372 |
| 6 Mar 2018 | INR | 34.5 | 34.5 | 34.4 | 34.5 | 34.5 | +1.6 (+4.86%) | 22,691 |
| 5 Mar 2018 | INR | 32.6 | 32.9 | 32.05 | 32.9 | 32.9 | +1.55 (+4.94%) | 21,421 |
| 1 Mar 2018 | INR | 32.05 | 32.1 | 31.15 | 31.35 | 31.35 | -1 (-3.09%) | 20,464 |
| 28 Feb 2018 | INR | 32.15 | 32.45 | 32.05 | 32.35 | 32.35 | -0.05 (-0.15%) | 6,163 |
| 27 Feb 2018 | INR | 33.8 | 33.8 | 32.25 | 32.4 | 32.4 | +0.2 (+0.62%) | 11,384 |
| 26 Feb 2018 | INR | 32.05 | 33.2 | 32.05 | 32.2 | 32.2 | -0.4 (-1.23%) | 11,581 |
| 23 Feb 2018 | INR | 33 | 33 | 31.45 | 32.6 | 32.6 | +0.15 (+0.46%) | 9,191 |
| 22 Feb 2018 | INR | 32 | 32.65 | 31.6 | 32.45 | 32.45 | +0.05 (+0.15%) | 27,442 |
| 21 Feb 2018 | INR | 33.15 | 33.8 | 32.1 | 32.4 | 32.4 | -1.15 (-3.43%) | 23,334 |
| 20 Feb 2018 | INR | 33.15 | 34.55 | 33.1 | 33.55 | 33.55 | -1.2 (-3.45%) | 17,813 |
| 19 Feb 2018 | INR | 34.4 | 35.8 | 34.3 | 34.75 | 34.75 | -0.35 (-1.00%) | 6,790 |
| 16 Feb 2018 | INR | 35 | 36.5 | 34.8 | 35.1 | 35.1 | -0.3 (-0.85%) | 28,014 |
| 15 Feb 2018 | INR | 36.25 | 38.05 | 35.2 | 35.4 | 35.4 | -1.6 (-4.32%) | 22,972 |
| 14 Feb 2018 | INR | 38.8 | 39.45 | 36.7 | 37 | 37 | -0.9 (-2.37%) | 57,391 |
| 12 Feb 2018 | INR | 36.75 | 37.9 | 36.7 | 37.9 | 37.9 | +1.8 (+4.99%) | 58,085 |
| 9 Feb 2018 | INR | 34 | 36.4 | 33.45 | 36.1 | 36.1 | +1.4 (+4.03%) | 80,497 |
| 8 Feb 2018 | INR | 33.45 | 34.7 | 32.9 | 34.7 | 34.7 | +1.65 (+4.99%) | 53,018 |
| 7 Feb 2018 | INR | 34 | 34.9 | 32.6 | 33.05 | 33.05 | -1.15 (-3.36%) | 100,804 |
