| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 26.5 | 26.5 | 26.15 | 26.2 | 26.2 | -0.2 (-0.76%) | 2,374,808 |
| 21 Mar 2018 | INR | 26.4 | 26.95 | 26.3 | 26.4 | 26.4 | +0.05 (+0.19%) | 5,611,048 |
| 20 Mar 2018 | INR | 26.45 | 26.65 | 26.25 | 26.35 | 26.35 | -0.1 (-0.38%) | 3,648,398 |
| 19 Mar 2018 | INR | 26.6 | 26.6 | 26.1 | 26.45 | 26.45 | -0.15 (-0.56%) | 6,115,902 |
| 16 Mar 2018 | INR | 26.8 | 27 | 26.35 | 26.6 | 26.6 | -0.2 (-0.75%) | 12,360,523 |
| 15 Mar 2018 | INR | 26.85 | 27.35 | 26.75 | 26.8 | 26.8 | 0.0 (0.0%) | 9,506,792 |
| 14 Mar 2018 | INR | 26.5 | 26.9 | 26.5 | 26.8 | 26.8 | -0.2 (-0.74%) | 3,989,545 |
| 13 Mar 2018 | INR | 26.6 | 27.15 | 26.55 | 27 | 27 | +0.35 (+1.31%) | 4,271,473 |
| 12 Mar 2018 | INR | 27 | 27.1 | 26.4 | 26.65 | 26.65 | -0.2 (-0.74%) | 5,347,073 |
| 9 Mar 2018 | INR | 26.8 | 27.2 | 26.65 | 26.85 | 26.85 | +0.15 (+0.56%) | 5,791,671 |
| 8 Mar 2018 | INR | 26.7 | 26.85 | 26.45 | 26.7 | 26.7 | +0.1 (+0.38%) | 5,713,340 |
| 7 Mar 2018 | INR | 27.55 | 27.65 | 26.45 | 26.6 | 26.6 | -1.1 (-3.97%) | 8,031,146 |
| 6 Mar 2018 | INR | 27.85 | 27.95 | 27.6 | 27.7 | 27.7 | -0.05 (-0.18%) | 6,039,018 |
| 5 Mar 2018 | INR | 27.75 | 27.85 | 27.4 | 27.75 | 27.75 | -0.05 (-0.18%) | 7,931,781 |
| 1 Mar 2018 | INR | 27.5 | 27.9 | 27.25 | 27.8 | 27.8 | +0.5 (+1.83%) | 6,651,917 |
| 28 Feb 2018 | INR | 27.5 | 27.8 | 26.9 | 27.3 | 27.3 | -0.4 (-1.44%) | 16,927,917 |
| 27 Feb 2018 | INR | 27.95 | 28.05 | 27.6 | 27.7 | 27.7 | -0.25 (-0.89%) | 3,536,611 |
| 26 Feb 2018 | INR | 27.65 | 28 | 27.5 | 27.95 | 27.95 | +0.35 (+1.27%) | 5,202,168 |
| 23 Feb 2018 | INR | 26.65 | 27.75 | 26.55 | 27.6 | 27.6 | +1 (+3.76%) | 7,747,226 |
| 22 Feb 2018 | INR | 27.25 | 27.35 | 26.35 | 26.6 | 26.6 | -0.65 (-2.39%) | 11,303,305 |
| 21 Feb 2018 | INR | 27.45 | 27.5 | 27.05 | 27.25 | 27.25 | -0.1 (-0.37%) | 4,171,371 |
| 20 Feb 2018 | INR | 27.05 | 27.6 | 26.9 | 27.35 | 27.35 | -0.95 (-3.36%) | 6,223,105 |
| 19 Feb 2018 | INR | 28.35 | 28.55 | 28 | 28.3 | 28.3 | 0.0 (0.0%) | 4,428,855 |
| 16 Feb 2018 | INR | 28.7 | 28.75 | 28.2 | 28.3 | 28.3 | -0.35 (-1.22%) | 5,031,555 |
| 15 Feb 2018 | INR | 28.75 | 28.95 | 28.5 | 28.65 | 28.65 | 0.0 (0.0%) | 4,333,135 |
| 14 Feb 2018 | INR | 29.8 | 29.8 | 28.55 | 28.65 | 28.65 | -0.85 (-2.88%) | 7,370,928 |
| 12 Feb 2018 | INR | 28.9 | 29.65 | 28.85 | 29.5 | 29.5 | +0.8 (+2.79%) | 6,398,230 |
| 9 Feb 2018 | INR | 28.05 | 28.95 | 28.05 | 28.7 | 28.7 | 0.0 (0.0%) | 5,087,255 |
| 8 Feb 2018 | INR | 28.55 | 28.95 | 28.3 | 28.7 | 28.7 | +0.2 (+0.70%) | 4,548,550 |
| 7 Feb 2018 | INR | 28.4 | 28.6 | 28.1 | 28.5 | 28.5 | +0.45 (+1.60%) | 4,634,779 |
