| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 27.8 | 27.8 | 26.8 | 26.89 | 26.89 | -0.64 (-2.32%) | 459,260 |
| 21 Mar 2018 | INR | 27.7 | 28.32 | 27.42 | 27.53 | 27.53 | -0.09 (-0.33%) | 483,180 |
| 20 Mar 2018 | INR | 27.5 | 28 | 27.5 | 27.62 | 27.62 | +0.04 (+0.15%) | 409,410 |
| 19 Mar 2018 | INR | 28.2 | 28.34 | 27.5 | 27.58 | 27.58 | -0.61 (-2.16%) | 531,860 |
| 16 Mar 2018 | INR | 28.4 | 28.55 | 28.1 | 28.19 | 28.19 | -0.06 (-0.21%) | 507,700 |
| 15 Mar 2018 | INR | 27.94 | 29.17 | 27.78 | 28.25 | 28.25 | +0.48 (+1.73%) | 1,023,930 |
| 14 Mar 2018 | INR | 28.02 | 28.02 | 27.54 | 27.77 | 27.77 | -0.24 (-0.86%) | 323,210 |
| 13 Mar 2018 | INR | 27.5 | 28.45 | 27.5 | 28.01 | 28.01 | +0.27 (+0.97%) | 691,460 |
| 12 Mar 2018 | INR | 28.2 | 28.33 | 27.51 | 27.74 | 27.74 | -0.18 (-0.64%) | 505,200 |
| 9 Mar 2018 | INR | 28.47 | 28.6 | 27.82 | 27.92 | 27.92 | -0.25 (-0.89%) | 422,600 |
| 8 Mar 2018 | INR | 28.4 | 28.68 | 27.6 | 28.17 | 28.17 | +0.03 (+0.11%) | 615,350 |
| 7 Mar 2018 | INR | 28.6 | 29.3 | 27.97 | 28.14 | 28.14 | -0.63 (-2.19%) | 820,190 |
| 6 Mar 2018 | INR | 30.1 | 30.3 | 28.4 | 28.77 | 28.77 | -1.02 (-3.42%) | 842,410 |
| 5 Mar 2018 | INR | 30 | 30.42 | 29.6 | 29.79 | 29.79 | -0.36 (-1.19%) | 765,800 |
| 1 Mar 2018 | INR | 30.36 | 30.94 | 30 | 30.15 | 30.15 | -0.22 (-0.72%) | 816,400 |
| 28 Feb 2018 | INR | 30.26 | 31.4 | 29.67 | 30.37 | 30.37 | +0.04 (+0.13%) | 1,170,190 |
| 27 Feb 2018 | INR | 31.33 | 31.44 | 30.2 | 30.33 | 30.33 | -0.78 (-2.51%) | 947,060 |
| 26 Feb 2018 | INR | 31.45 | 32.37 | 31 | 31.11 | 31.11 | -0.14 (-0.45%) | 1,241,680 |
| 23 Feb 2018 | INR | 32.13 | 32.88 | 31 | 31.25 | 31.25 | -0.88 (-2.74%) | 3,119,570 |
| 22 Feb 2018 | INR | 28.19 | 33.19 | 27.56 | 32.13 | 32.13 | +3.99 (+14.18%) | 9,993,880 |
| 21 Feb 2018 | INR | 29.1 | 29.4 | 28.05 | 28.14 | 28.14 | -0.7 (-2.43%) | 719,580 |
| 20 Feb 2018 | INR | 29.63 | 29.9 | 28.8 | 28.84 | 28.84 | -0.79 (-2.67%) | 715,600 |
| 19 Feb 2018 | INR | 30.6 | 30.6 | 29.52 | 29.63 | 29.63 | -0.64 (-2.11%) | 730,390 |
| 16 Feb 2018 | INR | 31.3 | 31.39 | 30.1 | 30.27 | 30.27 | -0.89 (-2.86%) | 987,520 |
| 15 Feb 2018 | INR | 31.01 | 31.44 | 30.83 | 31.16 | 31.16 | +0.22 (+0.71%) | 1,097,230 |
| 14 Feb 2018 | INR | 31.7 | 31.75 | 30.81 | 30.94 | 30.94 | -1.32 (-4.09%) | 1,774,690 |
| 12 Feb 2018 | INR | 32.63 | 32.83 | 32.15 | 32.26 | 32.26 | +0.02 (+0.06%) | 918,380 |
| 9 Feb 2018 | INR | 31.5 | 33.14 | 31.1 | 32.24 | 32.24 | -0.16 (-0.49%) | 1,768,470 |
| 8 Feb 2018 | INR | 33 | 33.85 | 32.11 | 32.4 | 32.4 | -0.33 (-1.01%) | 2,170,110 |
| 7 Feb 2018 | INR | 31.44 | 34.06 | 31.25 | 32.73 | 32.73 | +1.88 (+6.09%) | 4,490,090 |
