| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 78 | 78.5 | 74.75 | 75.15 | 75.15 | -2.3 (-2.97%) | 50,907 |
| 21 Mar 2018 | INR | 78.65 | 79.95 | 77.2 | 77.45 | 77.45 | -0.55 (-0.71%) | 264,054 |
| 20 Mar 2018 | INR | 78.4 | 79.7 | 77.7 | 78 | 78 | -0.95 (-1.20%) | 34,387 |
| 19 Mar 2018 | INR | 82 | 82 | 77.95 | 78.95 | 78.95 | -2.3 (-2.83%) | 43,040 |
| 16 Mar 2018 | INR | 82.25 | 84.75 | 80.5 | 81.25 | 81.25 | -1.3 (-1.57%) | 89,785 |
| 15 Mar 2018 | INR | 80.8 | 83.8 | 79.35 | 82.55 | 82.55 | +1.6 (+1.98%) | 59,390 |
| 14 Mar 2018 | INR | 80.6 | 81.4 | 79 | 80.95 | 80.95 | -0.35 (-0.43%) | 46,679 |
| 13 Mar 2018 | INR | 80.5 | 82.35 | 80.5 | 81.3 | 81.3 | +1 (+1.25%) | 79,208 |
| 12 Mar 2018 | INR | 81.45 | 81.85 | 79.5 | 80.3 | 80.3 | +0.4 (+0.50%) | 73,355 |
| 9 Mar 2018 | INR | 80.6 | 81.9 | 79.15 | 79.9 | 79.9 | +0.05 (+0.06%) | 36,937 |
| 8 Mar 2018 | INR | 82 | 82 | 78.5 | 79.85 | 79.85 | -0.8 (-0.99%) | 66,610 |
| 7 Mar 2018 | INR | 83 | 83.7 | 80.25 | 80.65 | 80.65 | -2.45 (-2.95%) | 53,572 |
| 6 Mar 2018 | INR | 86.75 | 87.5 | 82.15 | 83.1 | 83.1 | -2.65 (-3.09%) | 68,757 |
| 5 Mar 2018 | INR | 88.35 | 88.35 | 85 | 85.75 | 85.75 | -3.05 (-3.43%) | 37,234 |
| 1 Mar 2018 | INR | 88.65 | 92.8 | 87.6 | 88.8 | 88.8 | +0.35 (+0.40%) | 117,272 |
| 28 Feb 2018 | INR | 85.15 | 89.3 | 84.4 | 88.45 | 88.45 | +1.65 (+1.90%) | 80,166 |
| 27 Feb 2018 | INR | 89 | 89.6 | 86.45 | 86.8 | 86.8 | -1.7 (-1.92%) | 60,640 |
| 26 Feb 2018 | INR | 91.1 | 91.55 | 88 | 88.5 | 88.5 | -1.9 (-2.10%) | 112,386 |
| 23 Feb 2018 | INR | 82.55 | 91.5 | 81.85 | 90.4 | 90.4 | +8.6 (+10.51%) | 304,873 |
| 22 Feb 2018 | INR | 81.6 | 83.1 | 81 | 81.8 | 81.8 | -0.1 (-0.12%) | 42,040 |
| 21 Feb 2018 | INR | 82.25 | 83.8 | 80.55 | 81.9 | 81.9 | +0.55 (+0.68%) | 56,499 |
| 20 Feb 2018 | INR | 80.55 | 82.8 | 79.7 | 81.35 | 81.35 | +1.15 (+1.43%) | 109,902 |
| 19 Feb 2018 | INR | 83 | 83.5 | 78.55 | 80.2 | 80.2 | -2.05 (-2.49%) | 83,518 |
| 16 Feb 2018 | INR | 86.9 | 87.6 | 81.65 | 82.25 | 82.25 | -3.45 (-4.03%) | 134,886 |
| 15 Feb 2018 | INR | 89.7 | 91.25 | 85 | 85.7 | 85.7 | -3.2 (-3.60%) | 105,349 |
| 14 Feb 2018 | INR | 87.8 | 91.5 | 86 | 88.9 | 88.9 | +2.05 (+2.36%) | 121,646 |
| 12 Feb 2018 | INR | 81 | 87.85 | 81 | 86.85 | 86.85 | +4.7 (+5.72%) | 123,689 |
| 9 Feb 2018 | INR | 81.55 | 83.5 | 80.65 | 82.15 | 82.15 | -1.7 (-2.03%) | 112,113 |
| 8 Feb 2018 | INR | 84.1 | 86 | 82.95 | 83.85 | 83.85 | +0.4 (+0.48%) | 108,185 |
| 7 Feb 2018 | INR | 85 | 85.4 | 82.7 | 83.45 | 83.45 | +2.8 (+3.47%) | 107,644 |
