| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 78.6 | 78.95 | 74.5 | 75 | 75 | -2.2 (-2.85%) | 127,428 |
| 21 Mar 2018 | INR | 87.1 | 88.75 | 74.75 | 77.2 | 77.2 | -5.15 (-6.25%) | 654,958 |
| 20 Mar 2018 | INR | 82 | 87.4 | 81.85 | 82.35 | 82.35 | -0.65 (-0.78%) | 118,696 |
| 19 Mar 2018 | INR | 87.75 | 87.75 | 81.9 | 83 | 83 | -4.15 (-4.76%) | 90,039 |
| 16 Mar 2018 | INR | 88.55 | 91.45 | 86.7 | 87.15 | 87.15 | -2.15 (-2.41%) | 52,783 |
| 15 Mar 2018 | INR | 88.4 | 91.5 | 85 | 89.3 | 89.3 | +1.2 (+1.36%) | 93,466 |
| 14 Mar 2018 | INR | 88 | 90 | 87.6 | 88.1 | 88.1 | -0.85 (-0.96%) | 40,605 |
| 13 Mar 2018 | INR | 85 | 92.05 | 84.25 | 88.95 | 88.95 | +5.6 (+6.72%) | 344,050 |
| 12 Mar 2018 | INR | 85 | 85.1 | 82.6 | 83.35 | 83.35 | +1.95 (+2.40%) | 106,923 |
| 9 Mar 2018 | INR | 83.5 | 84 | 81 | 81.4 | 81.4 | -1.6 (-1.93%) | 105,062 |
| 8 Mar 2018 | INR | 85.8 | 85.8 | 80.05 | 83 | 83 | +0.4 (+0.48%) | 139,855 |
| 7 Mar 2018 | INR | 85.05 | 85.6 | 81.5 | 82.6 | 82.6 | -3.3 (-3.84%) | 150,404 |
| 6 Mar 2018 | INR | 90 | 91.8 | 85 | 85.9 | 85.9 | -3.25 (-3.65%) | 96,172 |
| 5 Mar 2018 | INR | 91.45 | 91.45 | 88.5 | 89.15 | 89.15 | -2.75 (-2.99%) | 66,994 |
| 1 Mar 2018 | INR | 92.6 | 93.8 | 91.1 | 91.9 | 91.9 | -0.75 (-0.81%) | 70,520 |
| 28 Feb 2018 | INR | 93.45 | 94 | 91.85 | 92.65 | 92.65 | -1.6 (-1.70%) | 93,999 |
| 27 Feb 2018 | INR | 96.75 | 97.55 | 93.15 | 94.25 | 94.25 | -1.5 (-1.57%) | 140,028 |
| 26 Feb 2018 | INR | 94.9 | 96.9 | 94.5 | 95.75 | 95.75 | +3.45 (+3.74%) | 150,814 |
| 23 Feb 2018 | INR | 92.2 | 93.8 | 91.5 | 92.3 | 92.3 | +1.5 (+1.65%) | 67,928 |
| 22 Feb 2018 | INR | 92.1 | 93.35 | 90.15 | 90.8 | 90.8 | -2.4 (-2.58%) | 115,432 |
| 21 Feb 2018 | INR | 92.6 | 95 | 92.45 | 93.2 | 93.2 | +1.3 (+1.41%) | 99,095 |
| 20 Feb 2018 | INR | 90.35 | 93 | 89.6 | 91.9 | 91.9 | +1.25 (+1.38%) | 107,398 |
| 19 Feb 2018 | INR | 94 | 95.15 | 88.95 | 90.65 | 90.65 | -3.95 (-4.18%) | 162,011 |
| 16 Feb 2018 | INR | 96.3 | 98.9 | 93 | 94.6 | 94.6 | -2.7 (-2.77%) | 103,377 |
| 15 Feb 2018 | INR | 101 | 102.1 | 96 | 97.3 | 97.3 | -2.55 (-2.55%) | 163,567 |
| 14 Feb 2018 | INR | 104 | 104.8 | 99 | 99.85 | 99.85 | -2.85 (-2.78%) | 253,243 |
| 12 Feb 2018 | INR | 95 | 104.9 | 95 | 102.7 | 102.7 | +11.5 (+12.61%) | 451,973 |
| 9 Feb 2018 | INR | 88 | 92.5 | 86.2 | 91.2 | 91.2 | +0.7 (+0.77%) | 110,241 |
| 8 Feb 2018 | INR | 87.1 | 92.7 | 87.1 | 90.5 | 90.5 | +3.7 (+4.26%) | 117,587 |
| 7 Feb 2018 | INR | 87 | 88.8 | 85.8 | 86.8 | 86.8 | +3 (+3.58%) | 74,624 |
