| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 26.5 | 27.25 | 26.15 | 26.5 | 26.5 | -0.05 (-0.19%) | 166,721 |
| 20 Mar 2018 | INR | 26.9 | 27.5 | 26.35 | 26.55 | 26.55 | -0.35 (-1.30%) | 225,096 |
| 19 Mar 2018 | INR | 27.9 | 27.95 | 26.25 | 26.9 | 26.9 | -0.65 (-2.36%) | 230,750 |
| 16 Mar 2018 | INR | 28.15 | 28.15 | 27.15 | 27.55 | 27.55 | -0.25 (-0.90%) | 186,769 |
| 15 Mar 2018 | INR | 28.2 | 29 | 27.7 | 27.8 | 27.8 | -0.3 (-1.07%) | 297,427 |
| 14 Mar 2018 | INR | 28.45 | 29.15 | 27.6 | 28.1 | 28.1 | -0.35 (-1.23%) | 170,449 |
| 13 Mar 2018 | INR | 27.95 | 29.5 | 27.6 | 28.45 | 28.45 | +0.65 (+2.34%) | 309,117 |
| 12 Mar 2018 | INR | 28.35 | 28.7 | 27.3 | 27.8 | 27.8 | -0.15 (-0.54%) | 210,536 |
| 9 Mar 2018 | INR | 29.1 | 29.75 | 27.8 | 27.95 | 27.95 | -0.85 (-2.95%) | 235,575 |
| 8 Mar 2018 | INR | 28.6 | 29.2 | 27 | 28.8 | 28.8 | +0.55 (+1.95%) | 273,324 |
| 7 Mar 2018 | INR | 29.4 | 29.45 | 28.1 | 28.25 | 28.25 | -1 (-3.42%) | 258,134 |
| 6 Mar 2018 | INR | 30.95 | 31.6 | 28.6 | 29.25 | 29.25 | -1.05 (-3.47%) | 310,876 |
| 5 Mar 2018 | INR | 30.8 | 32.6 | 30.2 | 30.3 | 30.3 | -0.45 (-1.46%) | 754,509 |
| 1 Mar 2018 | INR | 31 | 31.9 | 30.5 | 30.75 | 30.75 | -0.35 (-1.13%) | 304,811 |
| 28 Feb 2018 | INR | 31.65 | 32.2 | 30.8 | 31.1 | 31.1 | -0.65 (-2.05%) | 326,232 |
| 27 Feb 2018 | INR | 32 | 33.3 | 31 | 31.75 | 31.75 | -0.3 (-0.94%) | 668,970 |
| 26 Feb 2018 | INR | 30.75 | 33.1 | 29.8 | 32.05 | 32.05 | +2.6 (+8.83%) | 1,178,686 |
| 23 Feb 2018 | INR | 28.1 | 29.85 | 28.05 | 29.45 | 29.45 | +1.4 (+4.99%) | 279,500 |
| 22 Feb 2018 | INR | 28.8 | 28.95 | 27.8 | 28.05 | 28.05 | -0.85 (-2.94%) | 296,278 |
| 21 Feb 2018 | INR | 30.7 | 31.1 | 28.7 | 28.9 | 28.9 | -1.45 (-4.78%) | 279,426 |
| 20 Feb 2018 | INR | 30.95 | 31.7 | 30.1 | 30.35 | 30.35 | -0.8 (-2.57%) | 193,943 |
| 19 Feb 2018 | INR | 31.9 | 32.7 | 30.7 | 31.15 | 31.15 | -0.65 (-2.04%) | 354,091 |
| 16 Feb 2018 | INR | 32.4 | 33.8 | 31.3 | 31.8 | 31.8 | -0.15 (-0.47%) | 531,353 |
| 15 Feb 2018 | INR | 34.5 | 35.45 | 31.35 | 31.95 | 31.95 | -0.1 (-0.31%) | 2,333,420 |
| 14 Feb 2018 | INR | 33.1 | 35.55 | 29.65 | 32.05 | 32.05 | -1.2 (-3.61%) | 1,495,096 |
| 12 Feb 2018 | INR | 28.5 | 33.7 | 28.4 | 33.25 | 33.25 | +5.15 (+18.33%) | 2,240,463 |
| 9 Feb 2018 | INR | 26.8 | 28.3 | 26 | 28.1 | 28.1 | +0.3 (+1.08%) | 119,190 |
| 8 Feb 2018 | INR | 26.65 | 28.35 | 26.5 | 27.8 | 27.8 | +0.75 (+2.77%) | 210,622 |
| 7 Feb 2018 | INR | 27.4 | 28.1 | 26.8 | 27.05 | 27.05 | +0.6 (+2.27%) | 142,664 |
| 6 Feb 2018 | INR | 25 | 27 | 23.95 | 26.45 | 26.45 | -0.55 (-2.04%) | 547,706 |
