| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | INR | 32.5 | 32.75 | 31.5 | 31.5 | 31.5 | -1.65 (-4.98%) | 181,142 |
| 22 Mar 2018 | INR | 34.1 | 34.55 | 32.7 | 33.15 | 33.15 | +0.2 (+0.61%) | 378,585 |
| 21 Mar 2018 | INR | 32.05 | 33.05 | 32.05 | 32.95 | 32.95 | +1.45 (+4.60%) | 251,377 |
| 20 Mar 2018 | INR | 31.2 | 33 | 31 | 31.5 | 31.5 | -1 (-3.08%) | 111,933 |
| 19 Mar 2018 | INR | 34 | 34.25 | 32.5 | 32.5 | 32.5 | -1.7 (-4.97%) | 110,634 |
| 16 Mar 2018 | INR | 36.7 | 36.7 | 34 | 34.2 | 34.2 | -1.25 (-3.53%) | 206,040 |
| 15 Mar 2018 | INR | 35.45 | 35.45 | 35.2 | 35.45 | 35.45 | +1.65 (+4.88%) | 158,036 |
| 14 Mar 2018 | INR | 33.6 | 34 | 33.05 | 33.8 | 33.8 | +0.2 (+0.60%) | 109,942 |
| 13 Mar 2018 | INR | 33.3 | 34.45 | 33.25 | 33.6 | 33.6 | -0.55 (-1.61%) | 139,149 |
| 12 Mar 2018 | INR | 34.3 | 35.5 | 33.95 | 34.15 | 34.15 | +0.05 (+0.15%) | 111,991 |
| 9 Mar 2018 | INR | 35.4 | 35.4 | 33.75 | 34.1 | 34.1 | -0.9 (-2.57%) | 164,909 |
| 8 Mar 2018 | INR | 35.45 | 36.95 | 34.2 | 35 | 35 | -1 (-2.78%) | 729,817 |
| 7 Mar 2018 | INR | 36 | 36 | 36 | 36 | 36 | +1.7 (+4.96%) | 76,212 |
| 6 Mar 2018 | INR | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | +1.6 (+4.89%) | 65,817 |
| 5 Mar 2018 | INR | 31.95 | 32.7 | 31.9 | 32.7 | 32.7 | +1.55 (+4.98%) | 150,714 |
| 1 Mar 2018 | INR | 32.3 | 32.5 | 30.65 | 31.15 | 31.15 | -1.1 (-3.41%) | 161,583 |
| 28 Feb 2018 | INR | 32.45 | 32.7 | 32 | 32.25 | 32.25 | -0.3 (-0.92%) | 78,714 |
| 27 Feb 2018 | INR | 32.9 | 33.15 | 32.3 | 32.55 | 32.55 | +0.15 (+0.46%) | 88,112 |
| 26 Feb 2018 | INR | 33 | 33.25 | 32 | 32.4 | 32.4 | -0.05 (-0.15%) | 122,912 |
| 23 Feb 2018 | INR | 31.9 | 32.95 | 31.55 | 32.45 | 32.45 | +0.35 (+1.09%) | 143,925 |
| 22 Feb 2018 | INR | 32.95 | 32.95 | 31.55 | 32.1 | 32.1 | -0.4 (-1.23%) | 148,617 |
| 21 Feb 2018 | INR | 33.15 | 33.55 | 32.3 | 32.5 | 32.5 | -0.85 (-2.55%) | 157,774 |
| 20 Feb 2018 | INR | 34 | 34.9 | 32.75 | 33.35 | 33.35 | -1.1 (-3.19%) | 117,995 |
| 19 Feb 2018 | INR | 35.95 | 35.95 | 34.1 | 34.45 | 34.45 | -1.15 (-3.23%) | 102,169 |
| 16 Feb 2018 | INR | 36.45 | 36.5 | 35 | 35.6 | 35.6 | +0.4 (+1.14%) | 184,832 |
| 15 Feb 2018 | INR | 37.7 | 37.8 | 35.05 | 35.2 | 35.2 | -1.65 (-4.48%) | 201,945 |
| 14 Feb 2018 | INR | 39.5 | 39.5 | 36.5 | 36.85 | 36.85 | -1.15 (-3.03%) | 308,094 |
| 12 Feb 2018 | INR | 37.4 | 38 | 36.75 | 38 | 38 | +1.8 (+4.97%) | 230,101 |
| 9 Feb 2018 | INR | 33.35 | 36.35 | 33 | 36.2 | 36.2 | +1.55 (+4.47%) | 559,349 |
| 8 Feb 2018 | INR | 34.2 | 34.65 | 32.9 | 34.65 | 34.65 | +1.65 (+5%) | 265,089 |
