| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | INR | 29 | 30 | 28.65 | 29.2 | 29.2 | -0.65 (-2.18%) | 248,048 |
| 22 Mar 2018 | INR | 31.45 | 31.45 | 29.6 | 29.85 | 29.85 | -1.6 (-5.09%) | 119,583 |
| 21 Mar 2018 | INR | 31.55 | 32.4 | 31.05 | 31.45 | 31.45 | +0.05 (+0.16%) | 108,935 |
| 20 Mar 2018 | INR | 32.7 | 32.7 | 31.2 | 31.4 | 31.4 | -0.15 (-0.48%) | 168,796 |
| 19 Mar 2018 | INR | 32.4 | 32.8 | 31.05 | 31.55 | 31.55 | -1.4 (-4.25%) | 84,985 |
| 16 Mar 2018 | INR | 35.25 | 36.5 | 32.65 | 32.95 | 32.95 | -0.65 (-1.93%) | 169,614 |
| 15 Mar 2018 | INR | 31 | 33.9 | 30.8 | 33.6 | 33.6 | +2.75 (+8.91%) | 221,724 |
| 14 Mar 2018 | INR | 32.25 | 32.25 | 30.5 | 30.85 | 30.85 | -0.35 (-1.12%) | 208,827 |
| 13 Mar 2018 | INR | 30.9 | 31.8 | 29.7 | 31.2 | 31.2 | +0.95 (+3.14%) | 158,514 |
| 12 Mar 2018 | INR | 30.7 | 31.45 | 30.1 | 30.25 | 30.25 | -0.3 (-0.98%) | 99,871 |
| 9 Mar 2018 | INR | 31.35 | 31.75 | 30.25 | 30.55 | 30.55 | -0.9 (-2.86%) | 73,491 |
| 8 Mar 2018 | INR | 31 | 31.6 | 30 | 31.45 | 31.45 | +1.25 (+4.14%) | 134,260 |
| 7 Mar 2018 | INR | 32.5 | 32.6 | 30.1 | 30.2 | 30.2 | -2.55 (-7.79%) | 178,365 |
| 6 Mar 2018 | INR | 32.8 | 34.5 | 31.6 | 32.75 | 32.75 | +0.8 (+2.50%) | 271,514 |
| 5 Mar 2018 | INR | 33.5 | 33.5 | 31.65 | 31.95 | 31.95 | -1.4 (-4.20%) | 143,474 |
| 1 Mar 2018 | INR | 34.6 | 34.6 | 32.9 | 33.35 | 33.35 | -0.3 (-0.89%) | 101,572 |
| 28 Feb 2018 | INR | 34 | 34.4 | 33.5 | 33.65 | 33.65 | -0.7 (-2.04%) | 118,958 |
| 27 Feb 2018 | INR | 34.85 | 35.2 | 34.2 | 34.35 | 34.35 | -0.1 (-0.29%) | 71,506 |
| 26 Feb 2018 | INR | 35.8 | 36.5 | 34 | 34.45 | 34.45 | -0.95 (-2.68%) | 153,678 |
| 23 Feb 2018 | INR | 34.35 | 35.75 | 34.3 | 35.4 | 35.4 | +0.95 (+2.76%) | 98,590 |
| 22 Feb 2018 | INR | 34.85 | 35.5 | 34.2 | 34.45 | 34.45 | -0.25 (-0.72%) | 41,193 |
| 21 Feb 2018 | INR | 34.35 | 35.8 | 33.5 | 34.7 | 34.7 | +0.5 (+1.46%) | 102,117 |
| 20 Feb 2018 | INR | 33.9 | 34.75 | 33.55 | 34.2 | 34.2 | +0.4 (+1.18%) | 70,248 |
| 19 Feb 2018 | INR | 35.55 | 35.75 | 33.3 | 33.8 | 33.8 | -1.75 (-4.92%) | 247,166 |
| 16 Feb 2018 | INR | 38.35 | 38.35 | 35.15 | 35.55 | 35.55 | -2.6 (-6.82%) | 185,471 |
| 15 Feb 2018 | INR | 39.25 | 39.9 | 38.1 | 38.15 | 38.15 | -1.05 (-2.68%) | 159,011 |
| 14 Feb 2018 | INR | 39.45 | 40.4 | 38.7 | 39.2 | 39.2 | -0.2 (-0.51%) | 104,281 |
| 12 Feb 2018 | INR | 37.85 | 40.6 | 37.85 | 39.4 | 39.4 | +1.7 (+4.51%) | 173,141 |
| 9 Feb 2018 | INR | 37 | 38.65 | 36.65 | 37.7 | 37.7 | -0.75 (-1.95%) | 143,772 |
| 8 Feb 2018 | INR | 37.9 | 39.15 | 37.5 | 38.45 | 38.45 | +0.95 (+2.53%) | 235,408 |
