| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 77 | 77 | 73.75 | 74.45 | 74.45 | -2.35 (-3.06%) | 15,056 |
| 21 Mar 2018 | INR | 79.5 | 80.5 | 76.6 | 76.8 | 76.8 | -1.9 (-2.41%) | 7,619 |
| 20 Mar 2018 | INR | 77 | 79.9 | 76.45 | 78.7 | 78.7 | +0.25 (+0.32%) | 6,765 |
| 19 Mar 2018 | INR | 81.75 | 82 | 78 | 78.45 | 78.45 | -3.6 (-4.39%) | 6,858 |
| 16 Mar 2018 | INR | 83.9 | 84 | 81.55 | 82.05 | 82.05 | +2.05 (+2.56%) | 13,030 |
| 15 Mar 2018 | INR | 78.35 | 80.35 | 78.3 | 80 | 80 | +1.2 (+1.52%) | 5,172 |
| 14 Mar 2018 | INR | 78.5 | 79.25 | 78 | 78.8 | 78.8 | -0.3 (-0.38%) | 5,729 |
| 13 Mar 2018 | INR | 77 | 79.9 | 77 | 79.1 | 79.1 | +1.35 (+1.74%) | 6,392 |
| 12 Mar 2018 | INR | 79.5 | 80.2 | 77 | 77.75 | 77.75 | -0.8 (-1.02%) | 8,189 |
| 9 Mar 2018 | INR | 82.65 | 83 | 78.2 | 78.55 | 78.55 | -1.45 (-1.81%) | 12,745 |
| 8 Mar 2018 | INR | 82.4 | 86.05 | 78.5 | 80 | 80 | -2.4 (-2.91%) | 25,063 |
| 7 Mar 2018 | INR | 79.9 | 82.4 | 79.9 | 82.4 | 82.4 | +3.9 (+4.97%) | 1,329,559 |
| 6 Mar 2018 | INR | 82.8 | 85 | 77.5 | 78.5 | 78.5 | -3 (-3.68%) | 21,296 |
| 5 Mar 2018 | INR | 84 | 84 | 80 | 81.5 | 81.5 | -2.5 (-2.98%) | 11,094 |
| 1 Mar 2018 | INR | 85.75 | 86 | 83.35 | 84 | 84 | -1.45 (-1.70%) | 3,799 |
| 28 Feb 2018 | INR | 83.75 | 85.9 | 82.55 | 85.45 | 85.45 | +0.85 (+1.00%) | 9,066 |
| 27 Feb 2018 | INR | 83.9 | 86 | 82.5 | 84.6 | 84.6 | -0.45 (-0.53%) | 1,434,389 |
| 26 Feb 2018 | INR | 83.5 | 85.6 | 82.2 | 85.05 | 85.05 | +1.55 (+1.86%) | 6,429 |
| 23 Feb 2018 | INR | 83 | 84.5 | 82 | 83.5 | 83.5 | +1.9 (+2.33%) | 4,813 |
| 22 Feb 2018 | INR | 82 | 82.45 | 81.05 | 81.6 | 81.6 | -1.05 (-1.27%) | 4,085 |
| 21 Feb 2018 | INR | 84.1 | 84.65 | 82.15 | 82.65 | 82.65 | -1.6 (-1.90%) | 1,315 |
| 20 Feb 2018 | INR | 83 | 85.5 | 83 | 84.25 | 84.25 | +1.4 (+1.69%) | 5,694 |
| 19 Feb 2018 | INR | 83.1 | 84.95 | 82.6 | 82.85 | 82.85 | -1.5 (-1.78%) | 4,294 |
| 16 Feb 2018 | INR | 88 | 88 | 83.05 | 84.35 | 84.35 | -2.5 (-2.88%) | 9,006 |
| 15 Feb 2018 | INR | 90.4 | 90.5 | 86 | 86.85 | 86.85 | -2.5 (-2.80%) | 13,142 |
| 14 Feb 2018 | INR | 90 | 92.4 | 89.1 | 89.35 | 89.35 | -0.55 (-0.61%) | 15,175 |
| 12 Feb 2018 | INR | 89 | 91 | 87.15 | 89.9 | 89.9 | +1.35 (+1.52%) | 8,320 |
| 9 Feb 2018 | INR | 82.35 | 89.35 | 82.3 | 88.55 | 88.55 | +3.45 (+4.05%) | 15,502 |
| 8 Feb 2018 | INR | 83.9 | 85.1 | 83.6 | 85.1 | 85.1 | +4.05 (+5.00%) | 4,999 |
| 7 Feb 2018 | INR | 79.6 | 81.05 | 78.65 | 81.05 | 81.05 | +3.85 (+4.99%) | 5,188 |
