| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | INR | 34.05 | 34.75 | 33.6 | 34 | 34 | -0.9 (-2.58%) | 217,925 |
| 22 Mar 2018 | INR | 35.3 | 35.35 | 34.35 | 34.9 | 34.9 | +0.05 (+0.14%) | 276,945 |
| 21 Mar 2018 | INR | 34 | 35.5 | 33.35 | 34.85 | 34.85 | +0.75 (+2.20%) | 1,890,905 |
| 20 Mar 2018 | INR | 34 | 34.95 | 33.75 | 34.1 | 34.1 | -0.4 (-1.16%) | 88,729 |
| 19 Mar 2018 | INR | 34.5 | 34.85 | 33.25 | 34.5 | 34.5 | +0.35 (+1.02%) | 224,606 |
| 16 Mar 2018 | INR | 35.65 | 35.9 | 34 | 34.15 | 34.15 | -1 (-2.84%) | 216,026 |
| 15 Mar 2018 | INR | 35.6 | 36.5 | 34.65 | 35.15 | 35.15 | +0.4 (+1.15%) | 440,748 |
| 14 Mar 2018 | INR | 33.4 | 35 | 33 | 34.75 | 34.75 | +1.4 (+4.20%) | 326,097 |
| 13 Mar 2018 | INR | 33.05 | 34.7 | 32.9 | 33.35 | 33.35 | -0.15 (-0.45%) | 653,591 |
| 12 Mar 2018 | INR | 35 | 35.7 | 32.9 | 33.5 | 33.5 | -1.2 (-3.46%) | 2,463,051 |
| 9 Mar 2018 | INR | 34 | 35.15 | 33.5 | 34.7 | 34.7 | +0.7 (+2.06%) | 379,612 |
| 8 Mar 2018 | INR | 32.95 | 34.25 | 31.6 | 34 | 34 | +1.2 (+3.66%) | 465,586 |
| 7 Mar 2018 | INR | 33.6 | 33.95 | 32.35 | 32.8 | 32.8 | -1.6 (-4.65%) | 717,826 |
| 6 Mar 2018 | INR | 36.35 | 36.45 | 34.1 | 34.4 | 34.4 | -1.65 (-4.58%) | 659,503 |
| 5 Mar 2018 | INR | 37.05 | 37.1 | 35.6 | 36.05 | 36.05 | -0.65 (-1.77%) | 209,691 |
| 1 Mar 2018 | INR | 37.35 | 37.7 | 36.5 | 36.7 | 36.7 | -0.75 (-2.00%) | 224,137 |
| 28 Feb 2018 | INR | 37.45 | 38.15 | 36.85 | 37.45 | 37.45 | -0.1 (-0.27%) | 166,795 |
| 27 Feb 2018 | INR | 38.25 | 38.7 | 37.5 | 37.55 | 37.55 | -0.5 (-1.31%) | 174,151 |
| 26 Feb 2018 | INR | 38.4 | 39.05 | 37.85 | 38.05 | 38.05 | -0.2 (-0.52%) | 2,143,237 |
| 23 Feb 2018 | INR | 38 | 38.5 | 37.6 | 38.25 | 38.25 | +0.25 (+0.66%) | 282,984 |
| 22 Feb 2018 | INR | 37.1 | 38.75 | 36.85 | 38 | 38 | +0.9 (+2.43%) | 427,961 |
| 21 Feb 2018 | INR | 38.05 | 38.75 | 36.85 | 37.1 | 37.1 | -1.3 (-3.39%) | 338,703 |
| 20 Feb 2018 | INR | 39.05 | 39.05 | 37.85 | 38.4 | 38.4 | -0.65 (-1.66%) | 370,546 |
| 19 Feb 2018 | INR | 37.95 | 40 | 37.1 | 39.05 | 39.05 | +1.1 (+2.90%) | 625,460 |
| 16 Feb 2018 | INR | 39 | 39.4 | 37 | 37.95 | 37.95 | -0.7 (-1.81%) | 752,245 |
| 15 Feb 2018 | INR | 40.3 | 40.3 | 38 | 38.65 | 38.65 | -1.15 (-2.89%) | 722,406 |
| 14 Feb 2018 | INR | 40.45 | 41 | 39.2 | 39.8 | 39.8 | +0.2 (+0.51%) | 1,776,555 |
| 12 Feb 2018 | INR | 37.9 | 39.9 | 37.9 | 39.6 | 39.6 | +2.55 (+6.88%) | 1,477,098 |
| 9 Feb 2018 | INR | 37 | 38.25 | 36.1 | 37.05 | 37.05 | -1.9 (-4.88%) | 1,156,848 |
| 8 Feb 2018 | INR | 38.5 | 39.65 | 37.2 | 38.95 | 38.95 | +1.35 (+3.59%) | 3,066,271 |
