| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 70.7 | 72.5 | 69.4 | 69.65 | 69.65 | -1.85 (-2.59%) | 7,497 |
| 21 Mar 2018 | INR | 72.25 | 72.55 | 70.5 | 71.5 | 71.5 | +0.75 (+1.06%) | 5,122 |
| 20 Mar 2018 | INR | 70.05 | 72.7 | 70.05 | 70.75 | 70.75 | -0.4 (-0.56%) | 10,602 |
| 19 Mar 2018 | INR | 74 | 74 | 70 | 71.15 | 71.15 | -3.4 (-4.56%) | 17,390 |
| 16 Mar 2018 | INR | 74.9 | 75.95 | 74.1 | 74.55 | 74.55 | -0.35 (-0.47%) | 8,922 |
| 15 Mar 2018 | INR | 73.9 | 75.8 | 73 | 74.9 | 74.9 | +2.4 (+3.31%) | 13,872 |
| 14 Mar 2018 | INR | 73 | 74 | 72.1 | 72.5 | 72.5 | -0.45 (-0.62%) | 12,973 |
| 13 Mar 2018 | INR | 71.3 | 73.95 | 71.25 | 72.95 | 72.95 | +1.4 (+1.96%) | 6,613 |
| 12 Mar 2018 | INR | 72.9 | 72.9 | 70.25 | 71.55 | 71.55 | +0.15 (+0.21%) | 12,076 |
| 9 Mar 2018 | INR | 74.45 | 74.45 | 71 | 71.4 | 71.4 | -0.6 (-0.83%) | 19,074 |
| 8 Mar 2018 | INR | 70 | 73.7 | 69.15 | 72 | 72 | +3.05 (+4.42%) | 41,931 |
| 7 Mar 2018 | INR | 73.1 | 73.1 | 67.95 | 68.95 | 68.95 | -4.95 (-6.70%) | 30,733 |
| 6 Mar 2018 | INR | 78.1 | 78.3 | 73.3 | 73.9 | 73.9 | -1.95 (-2.57%) | 12,189 |
| 5 Mar 2018 | INR | 77.2 | 77.45 | 75.7 | 75.85 | 75.85 | -1.45 (-1.88%) | 4,389 |
| 1 Mar 2018 | INR | 78.2 | 78.6 | 77.2 | 77.3 | 77.3 | +0.15 (+0.19%) | 6,622 |
| 28 Feb 2018 | INR | 78 | 78.65 | 77 | 77.15 | 77.15 | -1.4 (-1.78%) | 8,572 |
| 27 Feb 2018 | INR | 80.3 | 80.85 | 78.05 | 78.55 | 78.55 | -1.6 (-2.00%) | 9,433 |
| 26 Feb 2018 | INR | 80.45 | 81.85 | 79.8 | 80.15 | 80.15 | +0.35 (+0.44%) | 10,924 |
| 23 Feb 2018 | INR | 78.3 | 80.2 | 77.8 | 79.8 | 79.8 | +2.3 (+2.97%) | 28,596 |
| 22 Feb 2018 | INR | 77.15 | 78.7 | 76.9 | 77.5 | 77.5 | -0.65 (-0.83%) | 21,372 |
| 21 Feb 2018 | INR | 78.9 | 79 | 76.75 | 78.15 | 78.15 | +0.2 (+0.26%) | 21,510 |
| 20 Feb 2018 | INR | 78 | 79.7 | 77.4 | 77.95 | 77.95 | -1.05 (-1.33%) | 9,679 |
| 19 Feb 2018 | INR | 80.55 | 80.55 | 77.45 | 79 | 79 | -1.6 (-1.99%) | 12,043 |
| 16 Feb 2018 | INR | 84.55 | 84.55 | 80 | 80.6 | 80.6 | -3.2 (-3.82%) | 19,028 |
| 15 Feb 2018 | INR | 85 | 87.4 | 83.55 | 83.8 | 83.8 | -1.25 (-1.47%) | 24,080 |
| 14 Feb 2018 | INR | 84.05 | 86.35 | 84.05 | 85.05 | 85.05 | +0.45 (+0.53%) | 12,077 |
| 12 Feb 2018 | INR | 84.5 | 86.15 | 84.1 | 84.6 | 84.6 | +1.7 (+2.05%) | 15,802 |
| 9 Feb 2018 | INR | 80 | 83.3 | 78.6 | 82.9 | 82.9 | -0.8 (-0.96%) | 21,028 |
| 8 Feb 2018 | INR | 84.05 | 86.4 | 83.15 | 83.7 | 83.7 | +1.35 (+1.64%) | 40,454 |
| 7 Feb 2018 | INR | 77 | 82.7 | 77 | 82.35 | 82.35 | +5.85 (+7.65%) | 33,445 |
