| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 26.2 | 26.5 | 25.4 | 26 | 2.6 | -0.2 (-0.76%) | 1,899,040 |
| 21 Mar 2018 | INR | 26.5 | 26.5 | 25.3 | 26.2 | 2.62 | +0.5 (+1.95%) | 601,660 |
| 20 Mar 2018 | INR | 27 | 27 | 25.7 | 25.7 | 2.57 | -1.3 (-4.81%) | 588,460 |
| 19 Mar 2018 | INR | 27.7 | 27.7 | 26.6 | 27 | 2.7 | +0.1 (+0.37%) | 2,327,970 |
| 16 Mar 2018 | INR | 26.3 | 27.6 | 26.3 | 26.9 | 2.69 | +0.6 (+2.28%) | 3,249,110 |
| 15 Mar 2018 | INR | 25 | 26.3 | 24.4 | 26.3 | 2.63 | +1.2 (+4.78%) | 1,830,400 |
| 14 Mar 2018 | INR | 26.3 | 26.3 | 24.7 | 25.1 | 2.51 | -0.8 (-3.09%) | 1,329,790 |
| 13 Mar 2018 | INR | 24.4 | 25.9 | 24.1 | 25.9 | 2.59 | +1.2 (+4.86%) | 1,562,810 |
| 12 Mar 2018 | INR | 24.9 | 25.5 | 23.4 | 24.7 | 2.47 | +0.4 (+1.65%) | 1,708,450 |
| 9 Mar 2018 | INR | 25.4 | 25.4 | 24.2 | 24.3 | 2.43 | -1.2 (-4.71%) | 1,521,350 |
| 8 Mar 2018 | INR | 26.7 | 26.7 | 25.5 | 25.5 | 2.55 | -1.2 (-4.49%) | 2,682,620 |
| 7 Mar 2018 | INR | 27.6 | 27.6 | 26.6 | 26.7 | 2.67 | -1.3 (-4.64%) | 2,330,500 |
| 6 Mar 2018 | INR | 28.6 | 29.2 | 27.7 | 28 | 2.8 | -1.1 (-3.78%) | 687,760 |
| 5 Mar 2018 | INR | 28.6 | 29.7 | 28.1 | 29.1 | 2.91 | -0.4 (-1.36%) | 1,951,380 |
| 1 Mar 2018 | INR | 29.1 | 30.3 | 29.1 | 29.5 | 2.95 | -0.5 (-1.67%) | 1,716,370 |
| 28 Feb 2018 | INR | 30.6 | 30.6 | 29.7 | 30 | 3 | -1 (-3.23%) | 2,512,260 |
| 27 Feb 2018 | INR | 31.3 | 32 | 30.4 | 31 | 3.1 | +0.1 (+0.32%) | 1,312,010 |
| 26 Feb 2018 | INR | 29.5 | 30.9 | 29.5 | 30.9 | 3.09 | +1.5 (+5.10%) | 2,660,350 |
| 23 Feb 2018 | INR | 28.1 | 29.5 | 26.7 | 29.4 | 2.94 | +1.3 (+4.63%) | 3,446,860 |
| 22 Feb 2018 | INR | 29.2 | 29.5 | 28.1 | 28.1 | 2.81 | -1.4 (-4.75%) | 2,242,970 |
| 21 Feb 2018 | INR | 30.7 | 31 | 29.4 | 29.5 | 2.95 | -1.5 (-4.84%) | 1,872,480 |
| 20 Feb 2018 | INR | 32.4 | 32.4 | 30.7 | 31 | 3.1 | -1.2 (-3.73%) | 3,697,890 |
| 19 Feb 2018 | INR | 33.5 | 33.5 | 32 | 32.2 | 3.22 | -1.3 (-3.88%) | 2,988,200 |
| 16 Feb 2018 | INR | 34 | 34 | 32.2 | 33.5 | 3.35 | -0.1 (-0.30%) | 2,375,040 |
| 15 Feb 2018 | INR | 33.5 | 33.9 | 32.4 | 33.6 | 3.36 | +0.1 (+0.30%) | 4,729,580 |
| 14 Feb 2018 | INR | 36.4 | 36.4 | 33.2 | 33.5 | 3.35 | -1.2 (-3.46%) | 4,768,550 |
| 12 Feb 2018 | INR | 34.7 | 34.7 | 34.7 | 34.7 | 3.47 | +1.6 (+4.83%) | 555,780 |
| 9 Feb 2018 | INR | 31.5 | 33.1 | 31 | 33.1 | 3.31 | +1.6 (+5.08%) | 1,466,780 |
| 8 Feb 2018 | INR | 31.5 | 31.5 | 30.7 | 31.5 | 3.15 | +1.4 (+4.65%) | 371,470 |
| 7 Feb 2018 | INR | 29.6 | 30.1 | 28.5 | 30.1 | 3.01 | +1.4 (+4.88%) | 1,118,930 |
