| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | INR | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | +0.45 (+1.94%) | 578 |
| 19 Mar 2018 | INR | 24 | 24 | 23.15 | 23.15 | 23.15 | -0.4 (-1.70%) | 1,220 |
| 16 Mar 2018 | INR | 23.5 | 24.35 | 23.5 | 23.55 | 23.55 | -0.35 (-1.46%) | 290 |
| 15 Mar 2018 | INR | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | -0.45 (-1.85%) | 330 |
| 14 Mar 2018 | INR | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.45 (-1.81%) | 305 |
| 13 Mar 2018 | INR | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | -0.5 (-1.98%) | 335 |
| 12 Mar 2018 | INR | 25.5 | 26.25 | 25.25 | 25.3 | 25.3 | -0.45 (-1.75%) | 520 |
| 9 Mar 2018 | INR | 26 | 26 | 25.75 | 25.75 | 25.75 | -0.5 (-1.90%) | 899 |
| 8 Mar 2018 | INR | 26.75 | 27.25 | 26.25 | 26.25 | 26.25 | -0.5 (-1.87%) | 1,080 |
| 7 Mar 2018 | INR | 25.95 | 26.75 | 25.9 | 26.75 | 26.75 | +0.4 (+1.52%) | 754 |
| 6 Mar 2018 | INR | 25.7 | 26.7 | 25.7 | 26.35 | 26.35 | +0.15 (+0.57%) | 312 |
| 5 Mar 2018 | INR | 26.2 | 26.75 | 26.2 | 26.2 | 26.2 | -0.5 (-1.87%) | 705 |
| 1 Mar 2018 | INR | 26.7 | 26.7 | 26.7 | 26.7 | 26.7 | -0.5 (-1.84%) | 860 |
| 28 Feb 2018 | INR | 26.75 | 27.25 | 26.75 | 27.2 | 27.2 | -0.05 (-0.18%) | 3,060 |
| 27 Feb 2018 | INR | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.55 (-1.98%) | 160 |
| 26 Feb 2018 | INR | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | -0.55 (-1.94%) | 956 |
| 23 Feb 2018 | INR | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.55 (-1.90%) | 210 |
| 22 Feb 2018 | INR | 28.9 | 28.9 | 28.9 | 28.9 | 28.9 | -0.55 (-1.87%) | 1,765 |
| 21 Feb 2018 | INR | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.6 (-2.00%) | 12 |
| 20 Feb 2018 | INR | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.6 (-1.96%) | 35 |
| 19 Feb 2018 | INR | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.6 (-1.92%) | 70 |
| 16 Feb 2018 | INR | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.6 (-1.88%) | 1,747 |
| 15 Feb 2018 | INR | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.6 (-1.85%) | 498 |
| 14 Feb 2018 | INR | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.65 (-1.96%) | 610 |
| 12 Feb 2018 | INR | 33.1 | 33.1 | 33.1 | 33.1 | 33.1 | -0.65 (-1.93%) | 2,004 |
| 9 Feb 2018 | INR | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.65 (-1.89%) | 2,110 |
| 8 Feb 2018 | INR | 34.4 | 34.4 | 34.4 | 34.4 | 34.4 | -0.7 (-1.99%) | 120 |
| 7 Feb 2018 | INR | 35.1 | 35.1 | 35.1 | 35.1 | 35.1 | -0.7 (-1.96%) | 2,091 |
| 6 Feb 2018 | INR | 37.2 | 37.2 | 35.8 | 35.8 | 35.8 | -0.7 (-1.92%) | 16,210 |
| 5 Feb 2018 | INR | 36.5 | 36.5 | 36.5 | 36.5 | 36.5 | +1.7 (+4.89%) | 9,215 |
