| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 27.85 | 28.3 | 27.55 | 27.8 | 27.8 | 0.0 (0.0%) | 93,151 |
| 20 Mar 2018 | INR | 27.55 | 28.25 | 27.3 | 27.8 | 27.8 | +0.1 (+0.36%) | 127,171 |
| 19 Mar 2018 | INR | 29.8 | 29.8 | 27.3 | 27.7 | 27.7 | -1.65 (-5.62%) | 226,630 |
| 16 Mar 2018 | INR | 30.8 | 30.85 | 29 | 29.35 | 29.35 | -1.15 (-3.77%) | 121,376 |
| 15 Mar 2018 | INR | 31 | 31 | 30 | 30.5 | 30.5 | +1.65 (+5.72%) | 196,606 |
| 14 Mar 2018 | INR | 28.65 | 29 | 28.45 | 28.85 | 28.85 | +0.45 (+1.58%) | 91,830 |
| 13 Mar 2018 | INR | 28.05 | 28.8 | 27.9 | 28.4 | 28.4 | +0.25 (+0.89%) | 99,113 |
| 12 Mar 2018 | INR | 28.9 | 29 | 27.9 | 28.15 | 28.15 | +0.05 (+0.18%) | 93,082 |
| 9 Mar 2018 | INR | 29.3 | 29.9 | 28 | 28.1 | 28.1 | -0.55 (-1.92%) | 107,687 |
| 8 Mar 2018 | INR | 29.05 | 29.5 | 27.9 | 28.65 | 28.65 | -0.45 (-1.55%) | 130,271 |
| 7 Mar 2018 | INR | 29.7 | 30.45 | 29 | 29.1 | 29.1 | -0.9 (-3%) | 107,045 |
| 6 Mar 2018 | INR | 30.9 | 31 | 29.9 | 30 | 30 | -0.05 (-0.17%) | 61,587 |
| 5 Mar 2018 | INR | 30.1 | 31.25 | 29.8 | 30.05 | 30.05 | -0.7 (-2.28%) | 132,251 |
| 1 Mar 2018 | INR | 30.9 | 31.5 | 30.55 | 30.75 | 30.75 | -0.1 (-0.32%) | 79,104 |
| 28 Feb 2018 | INR | 30.45 | 31 | 30.3 | 30.85 | 30.85 | -0.2 (-0.64%) | 66,952 |
| 27 Feb 2018 | INR | 32.1 | 32.6 | 30.9 | 31.05 | 31.05 | -0.55 (-1.74%) | 184,210 |
| 26 Feb 2018 | INR | 31.45 | 32.5 | 31.05 | 31.6 | 31.6 | +0.75 (+2.43%) | 219,919 |
| 23 Feb 2018 | INR | 31.05 | 31.3 | 30.25 | 30.85 | 30.85 | -0.05 (-0.16%) | 153,759 |
| 22 Feb 2018 | INR | 30.6 | 31.05 | 30.3 | 30.9 | 30.9 | -0.1 (-0.32%) | 94,052 |
| 21 Feb 2018 | INR | 31 | 31.25 | 30.8 | 31 | 31 | +0.25 (+0.81%) | 89,866 |
| 20 Feb 2018 | INR | 30.8 | 31.5 | 30.6 | 30.75 | 30.75 | -0.1 (-0.32%) | 120,819 |
| 19 Feb 2018 | INR | 31.05 | 31.5 | 30.55 | 30.85 | 30.85 | -0.55 (-1.75%) | 158,506 |
| 16 Feb 2018 | INR | 32.5 | 33 | 31.25 | 31.4 | 31.4 | -0.85 (-2.64%) | 148,213 |
| 15 Feb 2018 | INR | 33.9 | 33.9 | 32 | 32.25 | 32.25 | -1.3 (-3.87%) | 185,285 |
| 14 Feb 2018 | INR | 34 | 34.7 | 33.1 | 33.55 | 33.55 | -0.3 (-0.89%) | 315,748 |
| 12 Feb 2018 | INR | 36.1 | 37.3 | 33.5 | 33.85 | 33.85 | -0.25 (-0.73%) | 1,164,884 |
| 9 Feb 2018 | INR | 33.45 | 34.45 | 32.65 | 34.1 | 34.1 | -0.25 (-0.73%) | 111,127 |
| 8 Feb 2018 | INR | 33.5 | 34.8 | 33 | 34.35 | 34.35 | +1.4 (+4.25%) | 304,202 |
| 7 Feb 2018 | INR | 33 | 33.95 | 32.65 | 32.95 | 32.95 | +0.3 (+0.92%) | 180,440 |
| 6 Feb 2018 | INR | 30 | 32.9 | 29.3 | 32.65 | 32.65 | -0.2 (-0.61%) | 300,751 |
