| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | INR | 34.25 | 34.3 | 33.95 | 34.3 | 34.3 | +0.2 (+0.59%) | 351,350 |
| 9 Mar 2018 | INR | 33.95 | 34.1 | 33.95 | 34.1 | 34.1 | +1 (+3.02%) | 151,650 |
| 8 Mar 2018 | INR | 33 | 33.4 | 33 | 33.1 | 33.1 | -0.15 (-0.45%) | 123,785 |
| 7 Mar 2018 | INR | 33.2 | 33.25 | 33.2 | 33.25 | 33.25 | +0.1 (+0.30%) | 99,803 |
| 6 Mar 2018 | INR | 33 | 33.2 | 32.5 | 33.15 | 33.15 | +1.15 (+3.59%) | 195,865 |
| 5 Mar 2018 | INR | 31.5 | 32.15 | 31.5 | 32 | 32 | -0.1 (-0.31%) | 125,855 |
| 1 Mar 2018 | INR | 31.5 | 32.15 | 31.5 | 32.1 | 32.1 | 0.0 (0.0%) | 89,145 |
| 28 Feb 2018 | INR | 32 | 32.1 | 32 | 32.1 | 32.1 | +0.05 (+0.16%) | 400,006 |
| 27 Feb 2018 | INR | 31.5 | 32.05 | 31.3 | 32.05 | 32.05 | +0.25 (+0.79%) | 134,755 |
| 26 Feb 2018 | INR | 31.7 | 31.8 | 31.2 | 31.8 | 31.8 | -0.1 (-0.31%) | 274,820 |
| 23 Feb 2018 | INR | 31.8 | 31.9 | 31.5 | 31.9 | 31.9 | -0.6 (-1.85%) | 262,053 |
| 22 Feb 2018 | INR | 31.6 | 32.5 | 31.5 | 32.5 | 32.5 | +0.7 (+2.20%) | 201,518 |
| 21 Feb 2018 | INR | 31.6 | 31.8 | 31.55 | 31.8 | 31.8 | +0.1 (+0.32%) | 322,400 |
| 20 Feb 2018 | INR | 31.5 | 31.75 | 31.5 | 31.7 | 31.7 | -0.2 (-0.63%) | 349,978 |
| 19 Feb 2018 | INR | 31.5 | 32.5 | 31 | 31.9 | 31.9 | +0.2 (+0.63%) | 26,828 |
| 16 Feb 2018 | INR | 31.5 | 31.7 | 30.65 | 31.7 | 31.7 | +0.5 (+1.60%) | 491,110 |
| 15 Feb 2018 | INR | 30.6 | 31.2 | 30.55 | 31.2 | 31.2 | +0.65 (+2.13%) | 302,165 |
| 14 Feb 2018 | INR | 30.5 | 30.6 | 30 | 30.55 | 30.55 | +0.05 (+0.16%) | 254,265 |
| 12 Feb 2018 | INR | 30.8 | 31 | 30.4 | 30.5 | 30.5 | -0.05 (-0.16%) | 442,350 |
| 9 Feb 2018 | INR | 30.3 | 30.55 | 30.1 | 30.55 | 30.55 | 0.0 (0.0%) | 425,512 |
| 8 Feb 2018 | INR | 30.1 | 30.55 | 29.8 | 30.55 | 30.55 | +0.55 (+1.83%) | 350,360 |
| 7 Feb 2018 | INR | 29.5 | 30 | 29.1 | 30 | 30 | +1.4 (+4.90%) | 410,100 |
| 6 Feb 2018 | INR | 28.1 | 29.05 | 28.1 | 28.6 | 28.6 | +0.5 (+1.78%) | 186,038 |
| 5 Feb 2018 | INR | 27.75 | 28.85 | 27.75 | 28.1 | 28.1 | +0.6 (+2.18%) | 258,740 |
| 2 Feb 2018 | INR | 28.45 | 28.45 | 27.15 | 27.5 | 27.5 | +0.4 (+1.48%) | 31,205 |
| 1 Feb 2018 | INR | 26.5 | 27.2 | 26.5 | 27.1 | 27.1 | +1.05 (+4.03%) | 33,436 |
| 31 Jan 2018 | INR | 24.75 | 26.05 | 24.6 | 26.05 | 26.05 | +1.6 (+6.54%) | 30,122 |
| 30 Jan 2018 | INR | 22.75 | 24.5 | 22.75 | 24.45 | 24.45 | +1.75 (+7.71%) | 28,256 |
| 29 Jan 2018 | INR | 22.7 | 24.75 | 22.65 | 22.7 | 22.7 | +0.1 (+0.44%) | 26,000 |
| 25 Jan 2018 | INR | 22.5 | 22.6 | 22.5 | 22.6 | 22.6 | +0.55 (+2.49%) | 15,132 |
