| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 36.7 | 37.05 | 36.5 | 36.8 | 36.8 | +0.25 (+0.68%) | 10,268 |
| 21 Mar 2018 | INR | 37.75 | 38.4 | 36.15 | 36.55 | 36.55 | -0.9 (-2.40%) | 15,366 |
| 20 Mar 2018 | INR | 37.75 | 37.85 | 37.15 | 37.45 | 37.45 | -0.05 (-0.13%) | 2,419 |
| 19 Mar 2018 | INR | 38.05 | 39.4 | 37.5 | 37.5 | 37.5 | -1.85 (-4.70%) | 39,556 |
| 16 Mar 2018 | INR | 39.65 | 40.4 | 38.9 | 39.35 | 39.35 | -0.6 (-1.50%) | 5,449 |
| 15 Mar 2018 | INR | 40 | 40.75 | 39 | 39.95 | 39.95 | +0.75 (+1.91%) | 15,379 |
| 14 Mar 2018 | INR | 38 | 39.6 | 37.35 | 39.2 | 39.2 | +1.4 (+3.70%) | 28,828 |
| 13 Mar 2018 | INR | 37 | 38.25 | 37 | 37.8 | 37.8 | +0.2 (+0.53%) | 59,579 |
| 12 Mar 2018 | INR | 39.1 | 39.1 | 37.1 | 37.6 | 37.6 | -0.3 (-0.79%) | 35,936 |
| 9 Mar 2018 | INR | 39.35 | 39.4 | 37.25 | 37.9 | 37.9 | -0.8 (-2.07%) | 20,882 |
| 8 Mar 2018 | INR | 39.65 | 39.65 | 37.5 | 38.7 | 38.7 | +0.25 (+0.65%) | 4,381 |
| 7 Mar 2018 | INR | 39.4 | 41 | 38.3 | 38.45 | 38.45 | -1.8 (-4.47%) | 13,809 |
| 6 Mar 2018 | INR | 41.95 | 41.95 | 39.5 | 40.25 | 40.25 | 0.0 (0.0%) | 20,419 |
| 5 Mar 2018 | INR | 40.95 | 40.95 | 40.05 | 40.25 | 40.25 | -0.6 (-1.47%) | 2,160 |
| 1 Mar 2018 | INR | 40.85 | 41.4 | 40.5 | 40.85 | 40.85 | -0.2 (-0.49%) | 3,660 |
| 28 Feb 2018 | INR | 41 | 41.4 | 40 | 41.05 | 41.05 | -0.1 (-0.24%) | 6,649 |
| 27 Feb 2018 | INR | 42 | 42.25 | 40.5 | 41.15 | 41.15 | -1.05 (-2.49%) | 7,123 |
| 26 Feb 2018 | INR | 42.8 | 42.8 | 41.6 | 42.2 | 42.2 | +0.1 (+0.24%) | 11,312 |
| 23 Feb 2018 | INR | 42.05 | 42.75 | 41.4 | 42.1 | 42.1 | +0.55 (+1.32%) | 4,252 |
| 22 Feb 2018 | INR | 41.5 | 42.25 | 40.6 | 41.55 | 41.55 | +1.1 (+2.72%) | 20,604 |
| 21 Feb 2018 | INR | 41.9 | 41.95 | 40 | 40.45 | 40.45 | -0.9 (-2.18%) | 20,690 |
| 20 Feb 2018 | INR | 42.7 | 42.7 | 40.75 | 41.35 | 41.35 | -1.3 (-3.05%) | 11,573 |
| 19 Feb 2018 | INR | 42.25 | 43.2 | 41.05 | 42.65 | 42.65 | -1 (-2.29%) | 13,514 |
| 16 Feb 2018 | INR | 45.8 | 45.8 | 43.25 | 43.65 | 43.65 | -1.95 (-4.28%) | 7,384 |
| 15 Feb 2018 | INR | 46.15 | 46.25 | 44.1 | 45.6 | 45.6 | -1.15 (-2.46%) | 25,461 |
| 14 Feb 2018 | INR | 48.05 | 49 | 46.05 | 46.75 | 46.75 | +0.15 (+0.32%) | 15,296 |
| 12 Feb 2018 | INR | 43.55 | 47.05 | 43.55 | 46.6 | 46.6 | +3.1 (+7.13%) | 18,564 |
| 9 Feb 2018 | INR | 40.55 | 44.4 | 40.35 | 43.5 | 43.5 | -0.2 (-0.46%) | 21,904 |
| 8 Feb 2018 | INR | 42.6 | 44.9 | 41.4 | 43.7 | 43.7 | -0.1 (-0.23%) | 41,534 |
| 7 Feb 2018 | INR | 43.35 | 44 | 42.6 | 43.8 | 43.8 | +1.85 (+4.41%) | 18,498 |
