| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 31.05 | 31.45 | 30 | 30.1 | 30.1 | -0.65 (-2.11%) | 101,752 |
| 20 Mar 2018 | INR | 30.75 | 31.2 | 30.6 | 30.75 | 30.75 | -0.05 (-0.16%) | 69,083 |
| 19 Mar 2018 | INR | 31.75 | 31.9 | 30 | 30.8 | 30.8 | -0.9 (-2.84%) | 141,254 |
| 16 Mar 2018 | INR | 31.45 | 32.8 | 31.15 | 31.7 | 31.7 | +0.1 (+0.32%) | 306,805 |
| 15 Mar 2018 | INR | 31.1 | 31.9 | 30.7 | 31.6 | 31.6 | +0.4 (+1.28%) | 88,869 |
| 14 Mar 2018 | INR | 31.9 | 31.95 | 30.75 | 31.2 | 31.2 | -0.4 (-1.27%) | 105,108 |
| 13 Mar 2018 | INR | 31.25 | 31.9 | 30.85 | 31.6 | 31.6 | +0.65 (+2.10%) | 146,755 |
| 12 Mar 2018 | INR | 31 | 32.15 | 30.45 | 30.95 | 30.95 | +0.4 (+1.31%) | 158,700 |
| 9 Mar 2018 | INR | 31.1 | 31.55 | 30.45 | 30.55 | 30.55 | -0.4 (-1.29%) | 144,598 |
| 8 Mar 2018 | INR | 32.55 | 32.55 | 29.7 | 30.95 | 30.95 | -0.65 (-2.06%) | 150,213 |
| 7 Mar 2018 | INR | 33.1 | 33.4 | 30.95 | 31.6 | 31.6 | -1.35 (-4.10%) | 114,989 |
| 6 Mar 2018 | INR | 35 | 35.55 | 32.55 | 32.95 | 32.95 | -1.55 (-4.49%) | 83,052 |
| 5 Mar 2018 | INR | 36.4 | 36.4 | 34.1 | 34.5 | 34.5 | -1.25 (-3.50%) | 90,119 |
| 1 Mar 2018 | INR | 33.95 | 39.8 | 33.95 | 35.75 | 35.75 | +1.95 (+5.77%) | 325,096 |
| 28 Feb 2018 | INR | 33.6 | 34.5 | 32.5 | 33.8 | 33.8 | +0.25 (+0.75%) | 83,990 |
| 27 Feb 2018 | INR | 34.35 | 34.65 | 33.35 | 33.55 | 33.55 | -0.85 (-2.47%) | 90,069 |
| 26 Feb 2018 | INR | 35 | 35.5 | 34.2 | 34.4 | 34.4 | -0.35 (-1.01%) | 114,726 |
| 23 Feb 2018 | INR | 34 | 35.05 | 34 | 34.75 | 34.75 | +1 (+2.96%) | 106,376 |
| 22 Feb 2018 | INR | 34.25 | 34.55 | 33.6 | 33.75 | 33.75 | -0.7 (-2.03%) | 90,741 |
| 21 Feb 2018 | INR | 34.75 | 34.8 | 34.1 | 34.45 | 34.45 | +0.05 (+0.15%) | 76,022 |
| 20 Feb 2018 | INR | 34.15 | 35.4 | 32.6 | 34.4 | 34.4 | -0.1 (-0.29%) | 125,961 |
| 19 Feb 2018 | INR | 36.25 | 36.25 | 33.9 | 34.5 | 34.5 | -0.6 (-1.71%) | 121,773 |
| 16 Feb 2018 | INR | 35.25 | 36.4 | 34.8 | 35.1 | 35.1 | -0.4 (-1.13%) | 261,308 |
| 15 Feb 2018 | INR | 38 | 38.7 | 35.3 | 35.5 | 35.5 | -2.4 (-6.33%) | 255,515 |
| 14 Feb 2018 | INR | 36 | 39.95 | 35.85 | 37.9 | 37.9 | +2.05 (+5.72%) | 517,280 |
| 12 Feb 2018 | INR | 35 | 36.2 | 35 | 35.85 | 35.85 | +1.15 (+3.31%) | 147,940 |
| 9 Feb 2018 | INR | 33.75 | 35 | 32.6 | 34.7 | 34.7 | +0.55 (+1.61%) | 129,870 |
| 8 Feb 2018 | INR | 32.8 | 34.75 | 32.15 | 34.15 | 34.15 | +2.25 (+7.05%) | 215,372 |
| 7 Feb 2018 | INR | 31.45 | 32.2 | 31.05 | 31.9 | 31.9 | +1.25 (+4.08%) | 160,192 |
| 6 Feb 2018 | INR | 31.65 | 31.65 | 29.1 | 30.65 | 30.65 | -2.45 (-7.40%) | 433,699 |
