| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 38.2 | 38.55 | 36.4 | 37.85 | 1.514 | +0.1 (+0.26%) | 191,000 |
| 21 Mar 2018 | INR | 39.3 | 41 | 37.6 | 37.75 | 1.51 | -1.6 (-4.07%) | 401,275 |
| 20 Mar 2018 | INR | 39.35 | 39.4 | 37.8 | 39.35 | 1.574 | +0.05 (+0.13%) | 762,375 |
| 19 Mar 2018 | INR | 38.9 | 39.6 | 38.2 | 39.3 | 1.572 | +0.4 (+1.03%) | 506,875 |
| 16 Mar 2018 | INR | 39.2 | 39.6 | 38.6 | 38.9 | 1.556 | -0.45 (-1.14%) | 493,150 |
| 15 Mar 2018 | INR | 38.95 | 39.7 | 38.9 | 39.35 | 1.574 | +0.4 (+1.03%) | 1,018,100 |
| 14 Mar 2018 | INR | 38.75 | 39.6 | 38.75 | 38.95 | 1.558 | +0.25 (+0.65%) | 476,475 |
| 13 Mar 2018 | INR | 38.2 | 38.8 | 37.8 | 38.7 | 1.548 | +0.65 (+1.71%) | 782,375 |
| 12 Mar 2018 | INR | 36.4 | 38.15 | 34.7 | 38.05 | 1.522 | +1.75 (+4.82%) | 1,535,275 |
| 9 Mar 2018 | INR | 37.8 | 38.2 | 35.3 | 36.3 | 1.452 | -0.25 (-0.68%) | 643,275 |
| 8 Mar 2018 | INR | 35.8 | 38 | 35.25 | 36.55 | 1.462 | -0.55 (-1.48%) | 429,025 |
| 7 Mar 2018 | INR | 37 | 39.4 | 36.6 | 37.1 | 1.484 | -1 (-2.62%) | 565,150 |
| 6 Mar 2018 | INR | 39.9 | 39.9 | 38 | 38.1 | 1.524 | -1.8 (-4.51%) | 170,150 |
| 5 Mar 2018 | INR | 41.4 | 41.4 | 39.8 | 39.9 | 1.596 | -1.5 (-3.62%) | 39,575 |
| 1 Mar 2018 | INR | 41.2 | 42 | 40 | 41.4 | 1.656 | +0.2 (+0.49%) | 395,000 |
| 28 Feb 2018 | INR | 38.05 | 41.2 | 37.4 | 41.2 | 1.648 | +1.95 (+4.97%) | 3,820,000 |
| 27 Feb 2018 | INR | 40.6 | 40.6 | 38.8 | 39.25 | 1.57 | -0.85 (-2.12%) | 230,450 |
| 26 Feb 2018 | INR | 39 | 41.9 | 39 | 40.1 | 1.604 | -0.45 (-1.11%) | 728,275 |
| 23 Feb 2018 | INR | 40.8 | 42.05 | 39 | 40.55 | 1.622 | +0.5 (+1.25%) | 632,275 |
| 22 Feb 2018 | INR | 41.05 | 41.4 | 39.75 | 40.05 | 1.602 | -1.55 (-3.73%) | 68,275 |
| 21 Feb 2018 | INR | 42.5 | 44 | 40.4 | 41.6 | 1.664 | -0.95 (-2.23%) | 82,650 |
| 20 Feb 2018 | INR | 42 | 43 | 40 | 42.55 | 1.702 | +0.45 (+1.07%) | 667,800 |
| 19 Feb 2018 | INR | 43.8 | 43.8 | 42 | 42.1 | 1.684 | +0.05 (+0.12%) | 208,025 |
| 16 Feb 2018 | INR | 40.8 | 42.05 | 40 | 42.05 | 1.682 | +2 (+4.99%) | 2,748,075 |
| 15 Feb 2018 | INR | 41.8 | 43.8 | 40 | 40.05 | 1.602 | -1.75 (-4.19%) | 357,500 |
| 14 Feb 2018 | INR | 43.4 | 44.4 | 41.75 | 41.8 | 1.672 | -2.15 (-4.89%) | 841,325 |
| 12 Feb 2018 | INR | 43.6 | 45 | 43.4 | 43.95 | 1.758 | +0.3 (+0.69%) | 558,925 |
| 9 Feb 2018 | INR | 41.65 | 44 | 41.65 | 43.65 | 1.746 | -0.2 (-0.46%) | 707,000 |
| 8 Feb 2018 | INR | 43.8 | 45.4 | 41.4 | 43.85 | 1.754 | +0.35 (+0.80%) | 1,079,075 |
| 7 Feb 2018 | INR | 43.2 | 46.8 | 42.75 | 43.5 | 1.74 | -1.5 (-3.33%) | 1,461,150 |
