| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2018 | INR | 18.5 | 19.55 | 18.05 | 19.1 | 19.1 | +0.1 (+0.53%) | 52,608 |
| 14 Mar 2018 | INR | 19.95 | 19.95 | 19 | 19 | 19 | -1 (-5%) | 21,693 |
| 13 Mar 2018 | INR | 21 | 21 | 19.95 | 20 | 20 | -0.95 (-4.53%) | 61,163 |
| 12 Mar 2018 | INR | 22.85 | 22.85 | 20.85 | 20.95 | 20.95 | -0.95 (-4.34%) | 26,478 |
| 9 Mar 2018 | INR | 23.05 | 23.05 | 21.2 | 21.9 | 21.9 | -0.25 (-1.13%) | 14,267 |
| 8 Mar 2018 | INR | 23.75 | 23.75 | 22.15 | 22.15 | 22.15 | -1.15 (-4.94%) | 12,023 |
| 7 Mar 2018 | INR | 24.9 | 24.9 | 23.3 | 23.3 | 23.3 | -1.2 (-4.90%) | 10,195 |
| 6 Mar 2018 | INR | 25.7 | 25.7 | 24.35 | 24.5 | 24.5 | -0.85 (-3.35%) | 3,660 |
| 5 Mar 2018 | INR | 25.55 | 25.55 | 24.45 | 25.35 | 25.35 | +0.05 (+0.20%) | 4,102 |
| 1 Mar 2018 | INR | 25.2 | 25.5 | 25 | 25.3 | 25.3 | +0.3 (+1.20%) | 64,132 |
| 28 Feb 2018 | INR | 25.3 | 25.65 | 24.8 | 25 | 25 | -0.25 (-0.99%) | 3,505 |
| 27 Feb 2018 | INR | 25.9 | 26.15 | 25 | 25.25 | 25.25 | -0.35 (-1.37%) | 43,054 |
| 26 Feb 2018 | INR | 26.3 | 26.3 | 25.3 | 25.6 | 25.6 | -0.45 (-1.73%) | 19,543 |
| 23 Feb 2018 | INR | 26.8 | 26.8 | 25.95 | 26.05 | 26.05 | -0.2 (-0.76%) | 40,056 |
| 22 Feb 2018 | INR | 27.35 | 27.9 | 26.1 | 26.25 | 26.25 | -1.05 (-3.85%) | 67,234 |
| 21 Feb 2018 | INR | 28.5 | 29.5 | 27.3 | 27.3 | 27.3 | -1.4 (-4.88%) | 43,317 |
| 20 Feb 2018 | INR | 28.85 | 29 | 28.05 | 28.7 | 28.7 | +0.4 (+1.41%) | 1,836 |
| 19 Feb 2018 | INR | 29.85 | 30.3 | 28.2 | 28.3 | 28.3 | -1.1 (-3.74%) | 7,136 |
| 16 Feb 2018 | INR | 29.1 | 29.65 | 28.85 | 29.4 | 29.4 | +0.3 (+1.03%) | 4,079 |
| 15 Feb 2018 | INR | 29.3 | 30.6 | 28.9 | 29.1 | 29.1 | -1 (-3.32%) | 9,444 |
| 14 Feb 2018 | INR | 30.1 | 31 | 30 | 30.1 | 30.1 | -0.25 (-0.82%) | 9,960 |
| 12 Feb 2018 | INR | 30.9 | 31.5 | 30.15 | 30.35 | 30.35 | -0.5 (-1.62%) | 9,729 |
| 9 Feb 2018 | INR | 30.55 | 31.3 | 29.8 | 30.85 | 30.85 | -0.3 (-0.96%) | 5,199 |
| 8 Feb 2018 | INR | 30.95 | 31.5 | 30 | 31.15 | 31.15 | +0.4 (+1.30%) | 7,588 |
| 7 Feb 2018 | INR | 30.5 | 30.9 | 28.75 | 30.75 | 30.75 | +0.95 (+3.19%) | 7,266 |
| 6 Feb 2018 | INR | 28.55 | 30.25 | 28.2 | 29.8 | 29.8 | +0.2 (+0.68%) | 37,376 |
| 5 Feb 2018 | INR | 28.7 | 30.45 | 28.45 | 29.6 | 29.6 | -0.3 (-1.00%) | 17,148 |
| 2 Feb 2018 | INR | 31.35 | 31.45 | 29.9 | 29.9 | 29.9 | -1.55 (-4.93%) | 19,049 |
| 1 Feb 2018 | INR | 31.4 | 32.65 | 31.35 | 31.45 | 31.45 | -0.45 (-1.41%) | 4,564 |
| 31 Jan 2018 | INR | 32.05 | 33.7 | 31.65 | 31.9 | 31.9 | -0.35 (-1.09%) | 13,462 |
