| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 45.1 | 46.7 | 45.1 | 46.2 | 46.2 | +0.4 (+0.87%) | 18,111 |
| 21 Mar 2018 | INR | 46.55 | 46.55 | 45.1 | 45.8 | 45.8 | -0.05 (-0.11%) | 3,696 |
| 20 Mar 2018 | INR | 45.5 | 46.7 | 45.05 | 45.85 | 45.85 | +0.45 (+0.99%) | 11,806 |
| 19 Mar 2018 | INR | 45.5 | 46.35 | 45.05 | 45.4 | 45.4 | -1.15 (-2.47%) | 131,089 |
| 16 Mar 2018 | INR | 48 | 48 | 45.45 | 46.55 | 46.55 | +0.25 (+0.54%) | 163,973 |
| 15 Mar 2018 | INR | 46.5 | 48.9 | 45.85 | 46.3 | 46.3 | +0.3 (+0.65%) | 6,718 |
| 14 Mar 2018 | INR | 46.25 | 46.25 | 45.3 | 46 | 46 | -0.1 (-0.22%) | 149,722 |
| 13 Mar 2018 | INR | 47.95 | 47.95 | 45 | 46.1 | 46.1 | +0.6 (+1.32%) | 11,002 |
| 12 Mar 2018 | INR | 45.4 | 45.5 | 45.1 | 45.5 | 45.5 | 0.0 (0.0%) | 1,523 |
| 9 Mar 2018 | INR | 46.05 | 46.25 | 45.15 | 45.5 | 45.5 | 0.0 (0.0%) | 4,881 |
| 8 Mar 2018 | INR | 46.15 | 47.25 | 44.85 | 45.5 | 45.5 | -0.3 (-0.66%) | 20,365 |
| 7 Mar 2018 | INR | 48 | 48 | 45.25 | 45.8 | 45.8 | -1.2 (-2.55%) | 8,689 |
| 6 Mar 2018 | INR | 50.75 | 50.75 | 46.25 | 47 | 47 | -2.45 (-4.95%) | 9,378 |
| 5 Mar 2018 | INR | 49.1 | 50.6 | 48.1 | 49.45 | 49.45 | +0.35 (+0.71%) | 2,791 |
| 1 Mar 2018 | INR | 50 | 50 | 48.1 | 49.1 | 49.1 | -1 (-2.00%) | 15,066 |
| 28 Feb 2018 | INR | 50 | 54.5 | 49.45 | 50.1 | 50.1 | -0.15 (-0.30%) | 94,550 |
| 27 Feb 2018 | INR | 51.5 | 51.7 | 50.05 | 50.25 | 50.25 | -2.45 (-4.65%) | 1,041 |
| 26 Feb 2018 | INR | 53 | 53.25 | 52.25 | 52.7 | 52.7 | +0.8 (+1.54%) | 2,112 |
| 23 Feb 2018 | INR | 49.1 | 52.2 | 49.1 | 51.9 | 51.9 | +2.3 (+4.64%) | 2,487 |
| 22 Feb 2018 | INR | 49.35 | 49.8 | 49.1 | 49.6 | 49.6 | 0.0 (0.0%) | 677 |
| 21 Feb 2018 | INR | 49.8 | 50.35 | 49.35 | 49.6 | 49.6 | -0.5 (-1.00%) | 1,469 |
| 20 Feb 2018 | INR | 50.85 | 51.7 | 50 | 50.1 | 50.1 | -0.25 (-0.50%) | 415 |
| 19 Feb 2018 | INR | 50.5 | 51.65 | 49.85 | 50.35 | 50.35 | -0.25 (-0.49%) | 4,300 |
| 16 Feb 2018 | INR | 51.45 | 51.45 | 50.55 | 50.6 | 50.6 | -0.55 (-1.08%) | 2,212 |
| 15 Feb 2018 | INR | 53.1 | 53.1 | 50.95 | 51.15 | 51.15 | -0.8 (-1.54%) | 3,050 |
| 14 Feb 2018 | INR | 52.4 | 53 | 49.75 | 51.95 | 51.95 | -1.8 (-3.35%) | 8,899 |
| 12 Feb 2018 | INR | 53.9 | 54.05 | 52.5 | 53.75 | 53.75 | +0.6 (+1.13%) | 852 |
| 9 Feb 2018 | INR | 52.45 | 53.9 | 52.45 | 53.15 | 53.15 | -0.15 (-0.28%) | 6,146 |
| 8 Feb 2018 | INR | 50.25 | 55.35 | 50.25 | 53.3 | 53.3 | +3.2 (+6.39%) | 6,646 |
| 7 Feb 2018 | INR | 48.2 | 51.05 | 47 | 50.1 | 50.1 | +2.6 (+5.47%) | 15,734 |
