| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 36.6 | 37.6 | 35.3 | 35.55 | 35.55 | -0.7 (-1.93%) | 36,408 |
| 20 Mar 2018 | INR | 36.85 | 38 | 35.5 | 36.25 | 36.25 | -0.35 (-0.96%) | 54,659 |
| 19 Mar 2018 | INR | 38.45 | 38.75 | 36.35 | 36.6 | 36.6 | -2.35 (-6.03%) | 22,876 |
| 16 Mar 2018 | INR | 41.4 | 41.5 | 38.35 | 38.95 | 38.95 | -2 (-4.88%) | 45,708 |
| 15 Mar 2018 | INR | 38 | 41.45 | 37.05 | 40.95 | 40.95 | +2.65 (+6.92%) | 166,047 |
| 14 Mar 2018 | INR | 38.55 | 40 | 36.8 | 38.3 | 38.3 | +1.25 (+3.37%) | 96,581 |
| 13 Mar 2018 | INR | 36.8 | 38.2 | 33.25 | 37.05 | 37.05 | +2.2 (+6.31%) | 123,033 |
| 12 Mar 2018 | INR | 31.9 | 35.5 | 31.9 | 34.85 | 34.85 | +3.35 (+10.63%) | 68,908 |
| 9 Mar 2018 | INR | 33.2 | 33.7 | 31.3 | 31.5 | 31.5 | -0.95 (-2.93%) | 37,128 |
| 8 Mar 2018 | INR | 35.5 | 35.5 | 31 | 32.45 | 32.45 | -1.3 (-3.85%) | 51,909 |
| 7 Mar 2018 | INR | 36.05 | 37.4 | 33.3 | 33.75 | 33.75 | -2.75 (-7.53%) | 28,289 |
| 6 Mar 2018 | INR | 37.25 | 38.5 | 36 | 36.5 | 36.5 | -0.55 (-1.48%) | 15,488 |
| 5 Mar 2018 | INR | 38.2 | 38.2 | 36.4 | 37.05 | 37.05 | -0.5 (-1.33%) | 15,165 |
| 1 Mar 2018 | INR | 38.45 | 38.55 | 37.2 | 37.55 | 37.55 | -0.4 (-1.05%) | 17,259 |
| 28 Feb 2018 | INR | 37.9 | 38.8 | 37.15 | 37.95 | 37.95 | +0.1 (+0.26%) | 12,853 |
| 27 Feb 2018 | INR | 38.65 | 39.5 | 36.85 | 37.85 | 37.85 | -1.2 (-3.07%) | 50,820 |
| 26 Feb 2018 | INR | 39.55 | 40.5 | 39 | 39.05 | 39.05 | +0.15 (+0.39%) | 13,496 |
| 23 Feb 2018 | INR | 39.4 | 40.5 | 38.5 | 38.9 | 38.9 | -0.45 (-1.14%) | 24,752 |
| 22 Feb 2018 | INR | 40 | 40.65 | 39.1 | 39.35 | 39.35 | -0.4 (-1.01%) | 13,576 |
| 21 Feb 2018 | INR | 40.95 | 42.45 | 39.5 | 39.75 | 39.75 | -0.35 (-0.87%) | 30,599 |
| 20 Feb 2018 | INR | 41.5 | 42.3 | 39.8 | 40.1 | 40.1 | +0.8 (+2.04%) | 52,871 |
| 19 Feb 2018 | INR | 41.45 | 41.45 | 38.75 | 39.3 | 39.3 | -0.55 (-1.38%) | 37,489 |
| 16 Feb 2018 | INR | 40.25 | 41.85 | 39.05 | 39.85 | 39.85 | -0.25 (-0.62%) | 45,931 |
| 15 Feb 2018 | INR | 42.75 | 43 | 39.7 | 40.1 | 40.1 | -1.7 (-4.07%) | 43,178 |
| 14 Feb 2018 | INR | 45.3 | 45.35 | 41.2 | 41.8 | 41.8 | -2.55 (-5.75%) | 121,615 |
| 12 Feb 2018 | INR | 46 | 46.75 | 43.25 | 44.35 | 44.35 | +0.05 (+0.11%) | 106,906 |
| 9 Feb 2018 | INR | 41.4 | 45.5 | 39.4 | 44.3 | 44.3 | +2.7 (+6.49%) | 83,858 |
| 8 Feb 2018 | INR | 39.5 | 42.75 | 39.35 | 41.6 | 41.6 | +1.95 (+4.92%) | 65,014 |
| 7 Feb 2018 | INR | 39.75 | 40 | 39 | 39.65 | 39.65 | +1.4 (+3.66%) | 40,470 |
| 6 Feb 2018 | INR | 36.4 | 39.05 | 36.4 | 38.25 | 38.25 | -1.5 (-3.77%) | 60,801 |
