| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | INR | 21.2 | 21.2 | 20 | 20.25 | 20.25 | -1.05 (-4.93%) | 43,354 |
| 22 Mar 2018 | INR | 21.5 | 21.9 | 21 | 21.3 | 21.3 | -0.25 (-1.16%) | 18,645 |
| 21 Mar 2018 | INR | 21.75 | 22.7 | 21.5 | 21.55 | 21.55 | +0.05 (+0.23%) | 26,443 |
| 20 Mar 2018 | INR | 21.5 | 22.15 | 21.2 | 21.5 | 21.5 | -0.35 (-1.60%) | 18,445 |
| 19 Mar 2018 | INR | 22.9 | 23 | 21.6 | 21.85 | 21.85 | -0.7 (-3.10%) | 23,640 |
| 16 Mar 2018 | INR | 22.5 | 23.1 | 22.5 | 22.55 | 22.55 | -0.1 (-0.44%) | 13,285 |
| 15 Mar 2018 | INR | 22.8 | 23 | 22.45 | 22.65 | 22.65 | -0.4 (-1.74%) | 28,959 |
| 14 Mar 2018 | INR | 22.95 | 23.6 | 22.2 | 23.05 | 23.05 | +0.1 (+0.44%) | 44,325 |
| 13 Mar 2018 | INR | 23.15 | 23.9 | 22.6 | 22.95 | 22.95 | +0.3 (+1.32%) | 42,982 |
| 12 Mar 2018 | INR | 23.65 | 24.7 | 22.3 | 22.65 | 22.65 | -0.5 (-2.16%) | 45,297 |
| 9 Mar 2018 | INR | 24 | 24.7 | 22.25 | 23.15 | 23.15 | -0.8 (-3.34%) | 103,060 |
| 8 Mar 2018 | INR | 21.65 | 25.35 | 21.2 | 23.95 | 23.95 | +2.8 (+13.24%) | 204,314 |
| 7 Mar 2018 | INR | 22.4 | 22.9 | 21 | 21.15 | 21.15 | -1.4 (-6.21%) | 30,508 |
| 6 Mar 2018 | INR | 23.4 | 23.4 | 22.3 | 22.55 | 22.55 | -0.45 (-1.96%) | 14,891 |
| 5 Mar 2018 | INR | 22.15 | 24.9 | 22.15 | 23 | 23 | +0.15 (+0.66%) | 24,378 |
| 1 Mar 2018 | INR | 22.85 | 23.2 | 22.05 | 22.85 | 22.85 | -0.1 (-0.44%) | 13,530 |
| 28 Feb 2018 | INR | 23.2 | 23.4 | 22.7 | 22.95 | 22.95 | -0.45 (-1.92%) | 13,965 |
| 27 Feb 2018 | INR | 23.7 | 24.25 | 23.15 | 23.4 | 23.4 | -0.5 (-2.09%) | 17,605 |
| 26 Feb 2018 | INR | 23.5 | 24.25 | 23.3 | 23.9 | 23.9 | +0.65 (+2.80%) | 24,212 |
| 23 Feb 2018 | INR | 23.35 | 24.3 | 23 | 23.25 | 23.25 | -0.8 (-3.33%) | 89,378 |
| 22 Feb 2018 | INR | 24.85 | 25.3 | 22.6 | 24.05 | 24.05 | -0.85 (-3.41%) | 101,683 |
| 21 Feb 2018 | INR | 26.3 | 26.3 | 24.4 | 24.9 | 24.9 | -1.35 (-5.14%) | 92,646 |
| 20 Feb 2018 | INR | 27.05 | 27.05 | 25.9 | 26.25 | 26.25 | -0.2 (-0.76%) | 45,751 |
| 19 Feb 2018 | INR | 27.8 | 27.8 | 25.9 | 26.45 | 26.45 | -0.65 (-2.40%) | 62,875 |
| 16 Feb 2018 | INR | 28.75 | 29.2 | 26.75 | 27.1 | 27.1 | -1.6 (-5.57%) | 64,765 |
| 15 Feb 2018 | INR | 29.6 | 29.75 | 28.6 | 28.7 | 28.7 | -1 (-3.37%) | 53,198 |
| 14 Feb 2018 | INR | 30.35 | 30.9 | 29.5 | 29.7 | 29.7 | -0.65 (-2.14%) | 55,797 |
| 12 Feb 2018 | INR | 31.9 | 31.9 | 30.1 | 30.35 | 30.35 | -0.05 (-0.16%) | 58,992 |
| 9 Feb 2018 | INR | 29.75 | 30.95 | 29.6 | 30.4 | 30.4 | -0.45 (-1.46%) | 46,849 |
| 8 Feb 2018 | INR | 32 | 32.2 | 30.5 | 30.85 | 30.85 | 0.0 (0.0%) | 54,774 |
