| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 46 | 46.8 | 44.5 | 44.85 | 44.85 | -0.75 (-1.64%) | 30,437 |
| 21 Mar 2018 | INR | 45.9 | 47.95 | 45 | 45.6 | 45.6 | +0.75 (+1.67%) | 39,849 |
| 20 Mar 2018 | INR | 45.8 | 47.25 | 44.75 | 44.85 | 44.85 | -0.95 (-2.07%) | 45,889 |
| 19 Mar 2018 | INR | 48.85 | 48.85 | 45.4 | 45.8 | 45.8 | -1.65 (-3.48%) | 24,213 |
| 16 Mar 2018 | INR | 48.5 | 50.3 | 47 | 47.45 | 47.45 | -1.55 (-3.16%) | 54,146 |
| 15 Mar 2018 | INR | 47.1 | 51.5 | 47 | 49 | 49 | +1.5 (+3.16%) | 74,438 |
| 14 Mar 2018 | INR | 48.05 | 49.2 | 46.6 | 47.5 | 47.5 | -2.1 (-4.23%) | 41,685 |
| 13 Mar 2018 | INR | 45.5 | 50.25 | 43.6 | 49.6 | 49.6 | +4.3 (+9.49%) | 74,198 |
| 12 Mar 2018 | INR | 48.25 | 48.25 | 44.95 | 45.3 | 45.3 | -1.85 (-3.92%) | 31,143 |
| 9 Mar 2018 | INR | 48.95 | 50.25 | 46.6 | 47.15 | 47.15 | -1.75 (-3.58%) | 48,123 |
| 8 Mar 2018 | INR | 52.5 | 54.7 | 46.75 | 48.9 | 48.9 | -1.9 (-3.74%) | 107,471 |
| 7 Mar 2018 | INR | 54 | 60.25 | 49.2 | 50.8 | 50.8 | -2.95 (-5.49%) | 637,995 |
| 6 Mar 2018 | INR | 46.9 | 55.4 | 46.9 | 53.75 | 53.75 | +7.5 (+16.22%) | 367,750 |
| 5 Mar 2018 | INR | 49.1 | 49.1 | 46 | 46.25 | 46.25 | -1.8 (-3.75%) | 22,023 |
| 1 Mar 2018 | INR | 49.4 | 50.9 | 47.35 | 48.05 | 48.05 | -0.6 (-1.23%) | 24,017 |
| 28 Feb 2018 | INR | 49.9 | 53.6 | 47.4 | 48.65 | 48.65 | -1.85 (-3.66%) | 212,768 |
| 27 Feb 2018 | INR | 43 | 50.5 | 42.8 | 50.5 | 50.5 | +8.4 (+19.95%) | 168,542 |
| 26 Feb 2018 | INR | 41.1 | 43.05 | 41.1 | 42.1 | 42.1 | +0.5 (+1.20%) | 21,529 |
| 23 Feb 2018 | INR | 41.45 | 41.95 | 40.15 | 41.6 | 41.6 | -0.2 (-0.48%) | 10,426 |
| 22 Feb 2018 | INR | 41.7 | 42.75 | 41.35 | 41.8 | 41.8 | -0.95 (-2.22%) | 6,905 |
| 21 Feb 2018 | INR | 44.5 | 44.5 | 42 | 42.75 | 42.75 | -1 (-2.29%) | 14,983 |
| 20 Feb 2018 | INR | 44 | 45 | 43.25 | 43.75 | 43.75 | -0.1 (-0.23%) | 12,992 |
| 19 Feb 2018 | INR | 47 | 47.2 | 43.3 | 43.85 | 43.85 | -2.5 (-5.39%) | 19,915 |
| 16 Feb 2018 | INR | 48.25 | 49.4 | 45.6 | 46.35 | 46.35 | -1.95 (-4.04%) | 13,572 |
| 15 Feb 2018 | INR | 51 | 52 | 48 | 48.3 | 48.3 | -2.25 (-4.45%) | 24,099 |
| 14 Feb 2018 | INR | 48.85 | 53.1 | 47.1 | 50.55 | 50.55 | +2.55 (+5.31%) | 124,296 |
| 12 Feb 2018 | INR | 50.8 | 50.8 | 45.8 | 48 | 48 | +4.3 (+9.84%) | 31,069 |
| 9 Feb 2018 | INR | 42.1 | 44.3 | 41 | 43.7 | 43.7 | +0.5 (+1.16%) | 15,934 |
| 8 Feb 2018 | INR | 39.7 | 43.5 | 39.7 | 43.2 | 43.2 | +3.1 (+7.73%) | 12,839 |
| 7 Feb 2018 | INR | 38.7 | 42.25 | 38.7 | 40.1 | 40.1 | +1.4 (+3.62%) | 13,197 |
