| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 3.8 | 3.85 | 3.75 | 3.83 | 3.83 | -0.05 (-1.29%) | 1,021,991 |
| 20 Mar 2018 | INR | 4 | 4.2 | 3.82 | 3.88 | 3.88 | -0.14 (-3.48%) | 209,544 |
| 19 Mar 2018 | INR | 4.04 | 4.04 | 3.8 | 4.02 | 4.02 | +0.17 (+4.42%) | 1,002,775 |
| 16 Mar 2018 | INR | 3.83 | 3.95 | 3.65 | 3.85 | 3.85 | +0.02 (+0.52%) | 13,920 |
| 15 Mar 2018 | INR | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | +0.18 (+4.93%) | 5,039 |
| 14 Mar 2018 | INR | 3.78 | 3.78 | 3.65 | 3.65 | 3.65 | +0.05 (+1.39%) | 2,771 |
| 13 Mar 2018 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.1 (+2.86%) | 1,000 |
| 12 Mar 2018 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
| 9 Mar 2018 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
| 8 Mar 2018 | INR | 3.48 | 3.5 | 3.48 | 3.5 | 3.5 | -0.16 (-4.37%) | 2,611 |
| 7 Mar 2018 | INR | 3.72 | 3.72 | 3.65 | 3.66 | 3.66 | -0.09 (-2.40%) | 3,178 |
| 6 Mar 2018 | INR | 3.8 | 3.8 | 3.75 | 3.75 | 3.75 | -0.09 (-2.34%) | 772 |
| 5 Mar 2018 | INR | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
| 1 Mar 2018 | INR | 3.84 | 4.1 | 3.84 | 3.84 | 3.84 | -0.2 (-4.95%) | 1,782 |
| 28 Feb 2018 | INR | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.21 (-4.94%) | 4,356 |
| 27 Feb 2018 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.1 (-2.30%) | 150 |
| 26 Feb 2018 | INR | 4.41 | 4.41 | 4.35 | 4.35 | 4.35 | +0.01 (+0.23%) | 1,101 |
| 23 Feb 2018 | INR | 4.47 | 4.47 | 4.32 | 4.34 | 4.34 | -0.05 (-1.14%) | 1,451 |
| 22 Feb 2018 | INR | 4.4 | 4.4 | 4.39 | 4.39 | 4.39 | -0.21 (-4.57%) | 925 |
| 21 Feb 2018 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | -0.24 (-4.96%) | 11,171 |
| 20 Feb 2018 | INR | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
| 19 Feb 2018 | INR | 5 | 5 | 4.84 | 4.84 | 4.84 | -0.16 (-3.20%) | 1,010 |
| 16 Feb 2018 | INR | 5.09 | 5.09 | 5 | 5 | 5 | -0.26 (-4.94%) | 65 |
| 15 Feb 2018 | INR | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | +0.17 (+3.34%) | 2,051 |
| 14 Feb 2018 | INR | 5.24 | 5.25 | 5 | 5.09 | 5.09 | +0.08 (+1.60%) | 1,700 |
| 12 Feb 2018 | INR | 4.75 | 5.1 | 4.75 | 5.01 | 5.01 | +0.01 (+0.20%) | 1,310 |
| 9 Feb 2018 | INR | 5 | 5 | 5 | 5 | 5 | -0.19 (-3.66%) | 800 |
| 8 Feb 2018 | INR | 5.19 | 5.19 | 4.8 | 5.19 | 5.19 | +0.17 (+3.39%) | 4,208 |
| 7 Feb 2018 | INR | 5 | 5.02 | 5 | 5.02 | 5.02 | +0.23 (+4.80%) | 1,420 |
| 6 Feb 2018 | INR | 4.62 | 4.85 | 4.62 | 4.79 | 4.79 | -0.07 (-1.44%) | 7,683 |
