| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 59.25 | 60.75 | 56.8 | 57.4 | 57.4 | -2 (-3.37%) | 202,683 |
| 21 Mar 2018 | INR | 59.15 | 61.35 | 59 | 59.4 | 59.4 | -0.4 (-0.67%) | 139,207 |
| 20 Mar 2018 | INR | 60.85 | 61.35 | 59.5 | 59.8 | 59.8 | -0.95 (-1.56%) | 90,809 |
| 19 Mar 2018 | INR | 62.4 | 62.4 | 59.85 | 60.75 | 60.75 | -0.85 (-1.38%) | 82,586 |
| 16 Mar 2018 | INR | 62.25 | 62.9 | 61.25 | 61.6 | 61.6 | -0.7 (-1.12%) | 70,516 |
| 15 Mar 2018 | INR | 61.45 | 63.95 | 60.75 | 62.3 | 62.3 | +1.2 (+1.96%) | 131,785 |
| 14 Mar 2018 | INR | 61 | 61.75 | 60.1 | 61.1 | 61.1 | -0.2 (-0.33%) | 48,962 |
| 13 Mar 2018 | INR | 60.45 | 61.8 | 59.55 | 61.3 | 61.3 | +1.3 (+2.17%) | 106,539 |
| 12 Mar 2018 | INR | 62 | 62.5 | 59.1 | 60 | 60 | -1.2 (-1.96%) | 151,228 |
| 9 Mar 2018 | INR | 63 | 63 | 60.6 | 61.2 | 61.2 | -1.1 (-1.77%) | 77,410 |
| 8 Mar 2018 | INR | 60.45 | 62.65 | 57.05 | 62.3 | 62.3 | +1.95 (+3.23%) | 250,169 |
| 7 Mar 2018 | INR | 62.35 | 62.35 | 60 | 60.35 | 60.35 | -2.1 (-3.36%) | 240,685 |
| 6 Mar 2018 | INR | 64.3 | 65 | 62.05 | 62.45 | 62.45 | -1.35 (-2.12%) | 141,184 |
| 5 Mar 2018 | INR | 64.45 | 64.45 | 62.7 | 63.8 | 63.8 | -0.85 (-1.31%) | 103,681 |
| 1 Mar 2018 | INR | 63.6 | 66 | 63.6 | 64.65 | 64.65 | +0.4 (+0.62%) | 95,362 |
| 28 Feb 2018 | INR | 64.85 | 65 | 63.15 | 64.25 | 64.25 | -1.2 (-1.83%) | 76,705 |
| 27 Feb 2018 | INR | 66.15 | 66.95 | 65.2 | 65.45 | 65.45 | -1.15 (-1.73%) | 116,900 |
| 26 Feb 2018 | INR | 63.7 | 66.8 | 63.7 | 66.6 | 66.6 | +3.75 (+5.97%) | 213,122 |
| 23 Feb 2018 | INR | 62.35 | 64 | 62.35 | 62.85 | 62.85 | +0.1 (+0.16%) | 90,732 |
| 22 Feb 2018 | INR | 61.95 | 64 | 61 | 62.75 | 62.75 | +0.6 (+0.97%) | 157,484 |
| 21 Feb 2018 | INR | 62.3 | 63.8 | 61.8 | 62.15 | 62.15 | -0.05 (-0.08%) | 99,477 |
| 20 Feb 2018 | INR | 63.1 | 64.6 | 61.5 | 62.2 | 62.2 | -1.5 (-2.35%) | 212,863 |
| 19 Feb 2018 | INR | 67 | 67 | 61 | 63.7 | 63.7 | -3.55 (-5.28%) | 304,201 |
| 16 Feb 2018 | INR | 69.55 | 70.75 | 67 | 67.25 | 67.25 | -2.85 (-4.07%) | 180,813 |
| 15 Feb 2018 | INR | 73.4 | 74.25 | 69.5 | 70.1 | 70.1 | -1.5 (-2.09%) | 396,071 |
| 14 Feb 2018 | INR | 71.8 | 74.05 | 71.05 | 71.6 | 71.6 | +0.6 (+0.85%) | 306,940 |
| 12 Feb 2018 | INR | 69.45 | 71.5 | 68.95 | 71 | 71 | +2.15 (+3.12%) | 192,232 |
| 9 Feb 2018 | INR | 66.65 | 69.25 | 64.3 | 68.85 | 68.85 | +0.7 (+1.03%) | 146,473 |
| 8 Feb 2018 | INR | 65.95 | 69.5 | 65.45 | 68.15 | 68.15 | +2.7 (+4.13%) | 216,983 |
| 7 Feb 2018 | INR | 66.5 | 66.65 | 63.5 | 65.45 | 65.45 | +2.3 (+3.64%) | 183,470 |
