| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 36 | 37.4 | 35.5 | 35.85 | 35.85 | -0.85 (-2.32%) | 8,998 |
| 21 Mar 2018 | INR | 36.1 | 37.4 | 36 | 36.7 | 36.7 | +0.15 (+0.41%) | 85,067 |
| 20 Mar 2018 | INR | 36.4 | 37.5 | 35.5 | 36.55 | 36.55 | -0.75 (-2.01%) | 15,333 |
| 19 Mar 2018 | INR | 38.15 | 38.15 | 37 | 37.3 | 37.3 | -1.15 (-2.99%) | 10,531 |
| 16 Mar 2018 | INR | 38.7 | 40.2 | 38.05 | 38.45 | 38.45 | -0.2 (-0.52%) | 16,643 |
| 15 Mar 2018 | INR | 36.5 | 38.7 | 36.5 | 38.65 | 38.65 | +1.4 (+3.76%) | 7,213 |
| 14 Mar 2018 | INR | 37.95 | 37.95 | 36.6 | 37.25 | 37.25 | -0.15 (-0.40%) | 8,889 |
| 13 Mar 2018 | INR | 36.35 | 38 | 36.2 | 37.4 | 37.4 | +0.75 (+2.05%) | 6,949 |
| 12 Mar 2018 | INR | 37 | 37.95 | 36.55 | 36.65 | 36.65 | -0.45 (-1.21%) | 17,156 |
| 9 Mar 2018 | INR | 36.5 | 38.3 | 36.3 | 37.1 | 37.1 | +0.6 (+1.64%) | 17,365 |
| 8 Mar 2018 | INR | 39 | 39.3 | 36.2 | 36.5 | 36.5 | -1.05 (-2.80%) | 16,059 |
| 7 Mar 2018 | INR | 38.7 | 38.9 | 37.5 | 37.55 | 37.55 | -1.9 (-4.82%) | 11,727 |
| 6 Mar 2018 | INR | 41 | 41 | 39 | 39.45 | 39.45 | +0.35 (+0.90%) | 22,920 |
| 5 Mar 2018 | INR | 40 | 40 | 38.7 | 39.1 | 39.1 | -1.25 (-3.10%) | 11,219 |
| 1 Mar 2018 | INR | 40.85 | 40.85 | 39.5 | 40.35 | 40.35 | -0.15 (-0.37%) | 7,309 |
| 28 Feb 2018 | INR | 40.1 | 41 | 40 | 40.5 | 40.5 | -0.55 (-1.34%) | 10,702 |
| 27 Feb 2018 | INR | 42 | 43 | 40.55 | 41.05 | 41.05 | -0.2 (-0.48%) | 2,148 |
| 26 Feb 2018 | INR | 40.5 | 41.95 | 40.5 | 41.25 | 41.25 | +1.15 (+2.87%) | 3,578 |
| 23 Feb 2018 | INR | 40.05 | 41 | 40 | 40.1 | 40.1 | +0.05 (+0.12%) | 4,408 |
| 22 Feb 2018 | INR | 39.25 | 40.45 | 38.7 | 40.05 | 40.05 | -0.2 (-0.50%) | 11,252 |
| 21 Feb 2018 | INR | 40.15 | 41.2 | 39 | 40.25 | 40.25 | -0.4 (-0.98%) | 16,264 |
| 20 Feb 2018 | INR | 41.1 | 41.75 | 40.45 | 40.65 | 40.65 | -0.4 (-0.97%) | 11,275 |
| 19 Feb 2018 | INR | 41.1 | 42.25 | 41.05 | 41.05 | 41.05 | -0.6 (-1.44%) | 7,738 |
| 16 Feb 2018 | INR | 42.7 | 43 | 41 | 41.65 | 41.65 | -1.35 (-3.14%) | 10,084 |
| 15 Feb 2018 | INR | 45 | 45.95 | 42.65 | 43 | 43 | -1.55 (-3.48%) | 17,564 |
| 14 Feb 2018 | INR | 44.5 | 45 | 44.5 | 44.55 | 44.55 | -0.1 (-0.22%) | 1,084 |
| 12 Feb 2018 | INR | 46 | 46.9 | 44.05 | 44.65 | 44.65 | -0.1 (-0.22%) | 15,115 |
| 9 Feb 2018 | INR | 44 | 45 | 43.8 | 44.75 | 44.75 | +0.1 (+0.22%) | 9,699 |
| 8 Feb 2018 | INR | 42.95 | 44.7 | 42.5 | 44.65 | 44.65 | +2.05 (+4.81%) | 14,478 |
| 7 Feb 2018 | INR | 42.95 | 43.35 | 42.25 | 42.6 | 42.6 | +0.5 (+1.19%) | 16,321 |
