| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 52.85 | 54.75 | 52.1 | 53.55 | 53.55 | -0.5 (-0.93%) | 8,414 |
| 21 Mar 2018 | INR | 51.7 | 55.4 | 51.6 | 54.05 | 54.05 | +1 (+1.89%) | 9,806 |
| 20 Mar 2018 | INR | 52.1 | 54.9 | 51.3 | 53.05 | 53.05 | 0.0 (0.0%) | 40,417 |
| 19 Mar 2018 | INR | 53.3 | 54.85 | 50.5 | 53.05 | 53.05 | -1.4 (-2.57%) | 46,495 |
| 16 Mar 2018 | INR | 53.8 | 55.3 | 53.7 | 54.45 | 54.45 | +0.25 (+0.46%) | 7,366 |
| 15 Mar 2018 | INR | 55 | 55 | 53.7 | 54.2 | 54.2 | -0.9 (-1.63%) | 5,957 |
| 14 Mar 2018 | INR | 53.9 | 55.5 | 53.3 | 55.1 | 55.1 | -0.2 (-0.36%) | 6,221 |
| 13 Mar 2018 | INR | 55 | 55.7 | 53.65 | 55.3 | 55.3 | -0.35 (-0.63%) | 8,032 |
| 12 Mar 2018 | INR | 54 | 55.75 | 52.4 | 55.65 | 55.65 | +1.6 (+2.96%) | 25,906 |
| 9 Mar 2018 | INR | 54 | 54.95 | 52.75 | 54.05 | 54.05 | -0.05 (-0.09%) | 12,636 |
| 8 Mar 2018 | INR | 53 | 55 | 52.7 | 54.1 | 54.1 | +0.3 (+0.56%) | 13,210 |
| 7 Mar 2018 | INR | 58.25 | 58.25 | 53.65 | 53.8 | 53.8 | -1.25 (-2.27%) | 12,343 |
| 6 Mar 2018 | INR | 55 | 58 | 54.3 | 55.05 | 55.05 | -0.7 (-1.26%) | 26,816 |
| 5 Mar 2018 | INR | 55.1 | 57.8 | 54.6 | 55.75 | 55.75 | -1.2 (-2.11%) | 6,533 |
| 1 Mar 2018 | INR | 56.75 | 58.9 | 55.6 | 56.95 | 56.95 | +1.05 (+1.88%) | 11,212 |
| 28 Feb 2018 | INR | 55 | 56.7 | 53.7 | 55.9 | 55.9 | +0.4 (+0.72%) | 4,541 |
| 27 Feb 2018 | INR | 55.55 | 56.7 | 55.35 | 55.5 | 55.5 | -0.8 (-1.42%) | 8,072 |
| 26 Feb 2018 | INR | 56.4 | 57 | 55.6 | 56.3 | 56.3 | -0.05 (-0.09%) | 8,377 |
| 23 Feb 2018 | INR | 56.05 | 58.25 | 56.05 | 56.35 | 56.35 | +0.25 (+0.45%) | 5,585 |
| 22 Feb 2018 | INR | 55.85 | 57.8 | 55.85 | 56.1 | 56.1 | -1.75 (-3.03%) | 3,591 |
| 21 Feb 2018 | INR | 58.25 | 58.45 | 55.35 | 57.85 | 57.85 | +0.35 (+0.61%) | 18,103 |
| 20 Feb 2018 | INR | 56.3 | 58 | 56.3 | 57.5 | 57.5 | -0.55 (-0.95%) | 4,211 |
| 19 Feb 2018 | INR | 55.35 | 59.15 | 55.35 | 58.05 | 58.05 | +0.3 (+0.52%) | 20,197 |
| 16 Feb 2018 | INR | 56.2 | 58 | 54.5 | 57.75 | 57.75 | +1 (+1.76%) | 16,939 |
| 15 Feb 2018 | INR | 58.1 | 58.85 | 56.6 | 56.75 | 56.75 | -1.95 (-3.32%) | 12,098 |
| 14 Feb 2018 | INR | 56.35 | 61.8 | 56.35 | 58.7 | 58.7 | +1.65 (+2.89%) | 58,895 |
| 12 Feb 2018 | INR | 57.05 | 59.75 | 56.1 | 57.05 | 57.05 | -0.8 (-1.38%) | 36,625 |
| 9 Feb 2018 | INR | 59.8 | 59.85 | 57.1 | 57.85 | 57.85 | -1.65 (-2.77%) | 13,849 |
| 8 Feb 2018 | INR | 63.95 | 63.95 | 58 | 59.5 | 59.5 | -1.35 (-2.22%) | 37,606 |
| 7 Feb 2018 | INR | 57.2 | 61.45 | 56.5 | 60.85 | 60.85 | +4.95 (+8.86%) | 69,296 |
