| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | INR | 30 | 31 | 28.55 | 29.05 | 29.05 | -1.8 (-5.83%) | 241,091 |
| 22 Mar 2018 | INR | 32.45 | 32.95 | 30.65 | 30.85 | 30.85 | -1.55 (-4.78%) | 141,296 |
| 21 Mar 2018 | INR | 32.5 | 33.5 | 32.2 | 32.4 | 32.4 | -0.2 (-0.61%) | 102,779 |
| 20 Mar 2018 | INR | 32.85 | 33.1 | 32.3 | 32.6 | 32.6 | -0.25 (-0.76%) | 73,821 |
| 19 Mar 2018 | INR | 34.5 | 34.5 | 32.7 | 32.85 | 32.85 | -1.2 (-3.52%) | 113,309 |
| 16 Mar 2018 | INR | 35.3 | 35.3 | 33.65 | 34.05 | 34.05 | -1.15 (-3.27%) | 134,180 |
| 15 Mar 2018 | INR | 35 | 35.7 | 35 | 35.2 | 35.2 | +0.35 (+1.00%) | 112,521 |
| 14 Mar 2018 | INR | 32.95 | 35.4 | 32.55 | 34.85 | 34.85 | +1.7 (+5.13%) | 170,527 |
| 13 Mar 2018 | INR | 32.95 | 34.45 | 31.75 | 33.15 | 33.15 | +0.2 (+0.61%) | 220,932 |
| 12 Mar 2018 | INR | 34.1 | 34.1 | 32.6 | 32.95 | 32.95 | -0.75 (-2.23%) | 99,757 |
| 9 Mar 2018 | INR | 33.85 | 34.65 | 33.3 | 33.7 | 33.7 | -0.7 (-2.03%) | 101,036 |
| 8 Mar 2018 | INR | 35.35 | 35.65 | 33.6 | 34.4 | 34.4 | -0.65 (-1.85%) | 118,129 |
| 7 Mar 2018 | INR | 36.5 | 36.75 | 34.85 | 35.05 | 35.05 | -1.45 (-3.97%) | 114,382 |
| 6 Mar 2018 | INR | 37.95 | 38.05 | 36.25 | 36.5 | 36.5 | -1.1 (-2.93%) | 108,353 |
| 5 Mar 2018 | INR | 38 | 38.9 | 37.4 | 37.6 | 37.6 | +0.05 (+0.13%) | 109,239 |
| 1 Mar 2018 | INR | 37.55 | 38.2 | 36.95 | 37.55 | 37.55 | +0.4 (+1.08%) | 60,743 |
| 28 Feb 2018 | INR | 36.45 | 37.4 | 36.45 | 37.15 | 37.15 | -0.25 (-0.67%) | 81,810 |
| 27 Feb 2018 | INR | 38.25 | 38.25 | 36.95 | 37.4 | 37.4 | -0.5 (-1.32%) | 156,576 |
| 26 Feb 2018 | INR | 38.4 | 38.7 | 37.65 | 37.9 | 37.9 | +0.1 (+0.26%) | 133,556 |
| 23 Feb 2018 | INR | 37.95 | 38.25 | 37.2 | 37.8 | 37.8 | +0.5 (+1.34%) | 120,431 |
| 22 Feb 2018 | INR | 37.55 | 37.6 | 36.9 | 37.3 | 37.3 | -0.05 (-0.13%) | 71,726 |
| 21 Feb 2018 | INR | 38 | 38.5 | 37.1 | 37.35 | 37.35 | -0.25 (-0.66%) | 110,870 |
| 20 Feb 2018 | INR | 38.2 | 38.4 | 37.35 | 37.6 | 37.6 | -0.3 (-0.79%) | 99,143 |
| 19 Feb 2018 | INR | 39.5 | 39.5 | 37.4 | 37.9 | 37.9 | -1.4 (-3.56%) | 130,328 |
| 16 Feb 2018 | INR | 40.35 | 40.35 | 38.6 | 39.3 | 39.3 | -0.05 (-0.13%) | 97,545 |
| 15 Feb 2018 | INR | 41 | 41 | 38.5 | 39.35 | 39.35 | -1.3 (-3.20%) | 111,946 |
| 14 Feb 2018 | INR | 41 | 41.7 | 40.5 | 40.65 | 40.65 | -0.05 (-0.12%) | 169,484 |
| 12 Feb 2018 | INR | 41.3 | 41.45 | 40.05 | 40.7 | 40.7 | +0.3 (+0.74%) | 176,665 |
| 9 Feb 2018 | INR | 41 | 41 | 39.6 | 40.4 | 40.4 | -1.2 (-2.88%) | 192,202 |
| 8 Feb 2018 | INR | 40.85 | 41.8 | 40 | 41.6 | 41.6 | +1.6 (+4%) | 161,332 |
