| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 30.95 | 31 | 29.7 | 30.05 | 30.05 | -0.75 (-2.44%) | 37,715 |
| 21 Mar 2018 | INR | 30.3 | 31.25 | 30.15 | 30.8 | 30.8 | +0.7 (+2.33%) | 42,219 |
| 20 Mar 2018 | INR | 30.6 | 30.85 | 29.7 | 30.1 | 30.1 | -1.1 (-3.53%) | 39,188 |
| 19 Mar 2018 | INR | 33.3 | 33.3 | 31 | 31.2 | 31.2 | -0.65 (-2.04%) | 40,123 |
| 16 Mar 2018 | INR | 33 | 33.5 | 31.7 | 31.85 | 31.85 | -0.9 (-2.75%) | 20,659 |
| 15 Mar 2018 | INR | 31.9 | 33.9 | 31.5 | 32.75 | 32.75 | +0.85 (+2.66%) | 16,276 |
| 14 Mar 2018 | INR | 33.3 | 33.3 | 31.1 | 31.9 | 31.9 | -0.8 (-2.45%) | 8,530 |
| 13 Mar 2018 | INR | 31.8 | 33 | 31.3 | 32.7 | 32.7 | +0.85 (+2.67%) | 32,063 |
| 12 Mar 2018 | INR | 32.5 | 33 | 31.15 | 31.85 | 31.85 | -1.15 (-3.48%) | 22,792 |
| 9 Mar 2018 | INR | 33.9 | 33.9 | 32.5 | 33 | 33 | +0.3 (+0.92%) | 16,304 |
| 8 Mar 2018 | INR | 33.05 | 33.5 | 32 | 32.7 | 32.7 | -0.4 (-1.21%) | 34,824 |
| 7 Mar 2018 | INR | 33.8 | 34.05 | 32.55 | 33.1 | 33.1 | -0.95 (-2.79%) | 35,047 |
| 6 Mar 2018 | INR | 34.85 | 36 | 33.7 | 34.05 | 34.05 | -0.2 (-0.58%) | 20,840 |
| 5 Mar 2018 | INR | 35 | 35.15 | 33.5 | 34.25 | 34.25 | -0.9 (-2.56%) | 28,595 |
| 1 Mar 2018 | INR | 35.4 | 36 | 34.8 | 35.15 | 35.15 | -0.55 (-1.54%) | 36,114 |
| 28 Feb 2018 | INR | 35.8 | 36 | 35.35 | 35.7 | 35.7 | -0.45 (-1.24%) | 23,033 |
| 27 Feb 2018 | INR | 36.75 | 36.75 | 35.65 | 36.15 | 36.15 | -0.2 (-0.55%) | 13,314 |
| 26 Feb 2018 | INR | 37 | 37.4 | 36 | 36.35 | 36.35 | -0.05 (-0.14%) | 18,193 |
| 23 Feb 2018 | INR | 36.85 | 37.35 | 36 | 36.4 | 36.4 | -0.3 (-0.82%) | 22,615 |
| 22 Feb 2018 | INR | 37.3 | 37.5 | 36.5 | 36.7 | 36.7 | -0.6 (-1.61%) | 17,126 |
| 21 Feb 2018 | INR | 36.9 | 37.8 | 36.55 | 37.3 | 37.3 | +2.15 (+6.12%) | 65,211 |
| 20 Feb 2018 | INR | 35.95 | 35.95 | 35 | 35.15 | 35.15 | +0.1 (+0.29%) | 10,886 |
| 19 Feb 2018 | INR | 36.6 | 36.8 | 34.3 | 35.05 | 35.05 | -0.65 (-1.82%) | 31,296 |
| 16 Feb 2018 | INR | 36.15 | 36.55 | 35.35 | 35.7 | 35.7 | -0.8 (-2.19%) | 33,230 |
| 15 Feb 2018 | INR | 37.6 | 37.6 | 35.25 | 36.5 | 36.5 | -0.65 (-1.75%) | 47,725 |
| 14 Feb 2018 | INR | 36.7 | 37.8 | 36.7 | 37.15 | 37.15 | +1 (+2.77%) | 17,315 |
| 12 Feb 2018 | INR | 37.35 | 38.5 | 36 | 36.15 | 36.15 | -1 (-2.69%) | 54,245 |
| 9 Feb 2018 | INR | 36.6 | 40 | 36.5 | 37.15 | 37.15 | -0.1 (-0.27%) | 110,918 |
| 8 Feb 2018 | INR | 36.35 | 38.4 | 36.35 | 37.25 | 37.25 | +0.5 (+1.36%) | 72,682 |
| 7 Feb 2018 | INR | 36.2 | 40 | 36.2 | 36.75 | 36.75 | +1.05 (+2.94%) | 42,612 |
