| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | INR | 28.5 | 28.5 | 27.75 | 27.8 | 27.8 | -1.1 (-3.81%) | 27,229 |
| 19 Mar 2018 | INR | 28.5 | 29.2 | 27.65 | 28.9 | 28.9 | +0.75 (+2.66%) | 74,810 |
| 16 Mar 2018 | INR | 28.9 | 29.4 | 28.1 | 28.15 | 28.15 | -0.65 (-2.26%) | 29,071 |
| 15 Mar 2018 | INR | 28.4 | 30 | 28.05 | 28.8 | 28.8 | +1.3 (+4.73%) | 113,865 |
| 14 Mar 2018 | INR | 27.65 | 27.65 | 27.2 | 27.5 | 27.5 | +0.1 (+0.36%) | 14,144 |
| 13 Mar 2018 | INR | 27.5 | 28.1 | 27.1 | 27.4 | 27.4 | +0.2 (+0.74%) | 52,217 |
| 12 Mar 2018 | INR | 26.35 | 27.55 | 26.3 | 27.2 | 27.2 | +0.3 (+1.12%) | 45,289 |
| 9 Mar 2018 | INR | 28.05 | 28.2 | 26.6 | 26.9 | 26.9 | -1.15 (-4.10%) | 59,115 |
| 8 Mar 2018 | INR | 28 | 28.3 | 27.5 | 28.05 | 28.05 | +0.05 (+0.18%) | 47,617 |
| 7 Mar 2018 | INR | 28.65 | 28.85 | 27.75 | 28 | 28 | -0.65 (-2.27%) | 52,693 |
| 6 Mar 2018 | INR | 28.9 | 29.45 | 28.5 | 28.65 | 28.65 | -0.3 (-1.04%) | 33,232 |
| 5 Mar 2018 | INR | 29.4 | 29.65 | 28.9 | 28.95 | 28.95 | -1.05 (-3.50%) | 31,870 |
| 1 Mar 2018 | INR | 30.7 | 30.85 | 29.55 | 30 | 30 | -0.45 (-1.48%) | 56,128 |
| 28 Feb 2018 | INR | 30.05 | 30.7 | 29.7 | 30.45 | 30.45 | +0.4 (+1.33%) | 63,433 |
| 27 Feb 2018 | INR | 31 | 31.1 | 29.9 | 30.05 | 30.05 | -0.65 (-2.12%) | 60,253 |
| 26 Feb 2018 | INR | 30.65 | 31.4 | 30.3 | 30.7 | 30.7 | +0.15 (+0.49%) | 110,043 |
| 23 Feb 2018 | INR | 29.95 | 32 | 29.9 | 30.55 | 30.55 | +0.95 (+3.21%) | 111,625 |
| 22 Feb 2018 | INR | 29.2 | 30.1 | 28.65 | 29.6 | 29.6 | +0.4 (+1.37%) | 39,263 |
| 21 Feb 2018 | INR | 29 | 29.7 | 28.8 | 29.2 | 29.2 | +0.25 (+0.86%) | 24,043 |
| 20 Feb 2018 | INR | 29.3 | 30.2 | 28.75 | 28.95 | 28.95 | -0.3 (-1.03%) | 46,938 |
| 19 Feb 2018 | INR | 30.1 | 30.45 | 28.65 | 29.25 | 29.25 | -0.85 (-2.82%) | 85,449 |
| 16 Feb 2018 | INR | 31.2 | 31.2 | 30 | 30.1 | 30.1 | -0.7 (-2.27%) | 33,614 |
| 15 Feb 2018 | INR | 32.25 | 32.25 | 30.55 | 30.8 | 30.8 | -1.05 (-3.30%) | 62,316 |
| 14 Feb 2018 | INR | 32.75 | 33.6 | 31.5 | 31.85 | 31.85 | -0.85 (-2.60%) | 114,373 |
| 12 Feb 2018 | INR | 31.5 | 33.25 | 31.4 | 32.7 | 32.7 | +1.2 (+3.81%) | 89,784 |
| 9 Feb 2018 | INR | 31.3 | 32.2 | 30.55 | 31.5 | 31.5 | -0.8 (-2.48%) | 125,170 |
| 8 Feb 2018 | INR | 31.4 | 32.9 | 30.85 | 32.3 | 32.3 | +1.1 (+3.53%) | 155,998 |
| 7 Feb 2018 | INR | 31.15 | 32.1 | 30.15 | 31.2 | 31.2 | +0.75 (+2.46%) | 82,584 |
| 6 Feb 2018 | INR | 30.6 | 31.15 | 29 | 30.45 | 30.45 | -0.9 (-2.87%) | 135,775 |
| 5 Feb 2018 | INR | 31.15 | 32 | 30.2 | 31.35 | 31.35 | -0.85 (-2.64%) | 95,734 |
