| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 67.3 | 67.9 | 65.8 | 66.2 | 66.2 | -0.65 (-0.97%) | 374,132 |
| 21 Mar 2018 | INR | 67.2 | 69.3 | 66.4 | 66.85 | 66.85 | -0.2 (-0.30%) | 349,284 |
| 20 Mar 2018 | INR | 66.45 | 69.3 | 65.75 | 67.05 | 67.05 | -0.3 (-0.45%) | 445,482 |
| 19 Mar 2018 | INR | 72.3 | 72.4 | 66.5 | 67.35 | 67.35 | -4.15 (-5.80%) | 502,640 |
| 16 Mar 2018 | INR | 74.3 | 75.7 | 71.15 | 71.5 | 71.5 | -2.7 (-3.64%) | 1,361,498 |
| 15 Mar 2018 | INR | 66.4 | 75.65 | 66.4 | 74.2 | 74.2 | +8.6 (+13.11%) | 2,958,696 |
| 14 Mar 2018 | INR | 65.25 | 66.3 | 64.9 | 65.6 | 65.6 | -0.35 (-0.53%) | 292,926 |
| 13 Mar 2018 | INR | 64.55 | 67.2 | 64.5 | 65.95 | 65.95 | +1.15 (+1.77%) | 451,281 |
| 12 Mar 2018 | INR | 63.8 | 67.25 | 63.5 | 64.8 | 64.8 | +1.2 (+1.89%) | 451,711 |
| 9 Mar 2018 | INR | 64.75 | 65.35 | 62.95 | 63.6 | 63.6 | -1.15 (-1.78%) | 249,112 |
| 8 Mar 2018 | INR | 66.1 | 66.4 | 63 | 64.75 | 64.75 | -0.55 (-0.84%) | 343,155 |
| 7 Mar 2018 | INR | 69 | 69.2 | 65 | 65.3 | 65.3 | -4.45 (-6.38%) | 509,351 |
| 6 Mar 2018 | INR | 71.55 | 72.3 | 69 | 69.75 | 69.75 | -1.3 (-1.83%) | 196,545 |
| 5 Mar 2018 | INR | 71.7 | 72.2 | 70.2 | 71.05 | 71.05 | -1.65 (-2.27%) | 272,534 |
| 1 Mar 2018 | INR | 72.65 | 73.85 | 72.3 | 72.7 | 72.7 | -0.4 (-0.55%) | 279,027 |
| 28 Feb 2018 | INR | 72.55 | 73.9 | 72.55 | 73.1 | 73.1 | -0.75 (-1.02%) | 268,954 |
| 27 Feb 2018 | INR | 74.7 | 75.5 | 73.5 | 73.85 | 73.85 | -0.5 (-0.67%) | 266,746 |
| 26 Feb 2018 | INR | 74.6 | 75.7 | 74.05 | 74.35 | 74.35 | 0.0 (0.0%) | 492,241 |
| 23 Feb 2018 | INR | 73 | 75 | 73 | 74.35 | 74.35 | +1.1 (+1.50%) | 273,174 |
| 22 Feb 2018 | INR | 73 | 73.95 | 72.35 | 73.25 | 73.25 | -0.05 (-0.07%) | 209,009 |
| 21 Feb 2018 | INR | 75.1 | 75.45 | 73 | 73.3 | 73.3 | -1.25 (-1.68%) | 335,656 |
| 20 Feb 2018 | INR | 74.1 | 75.8 | 73.8 | 74.55 | 74.55 | -0.1 (-0.13%) | 362,581 |
| 19 Feb 2018 | INR | 76 | 76.5 | 74.1 | 74.65 | 74.65 | -1.65 (-2.16%) | 232,162 |
| 16 Feb 2018 | INR | 79.55 | 79.9 | 75.75 | 76.3 | 76.3 | -1.9 (-2.43%) | 397,129 |
| 15 Feb 2018 | INR | 80.5 | 80.65 | 77.35 | 78.2 | 78.2 | -1.2 (-1.51%) | 212,615 |
| 14 Feb 2018 | INR | 79.55 | 81.5 | 79.05 | 79.4 | 79.4 | -0.4 (-0.50%) | 381,905 |
| 12 Feb 2018 | INR | 79.75 | 81.5 | 79.5 | 79.8 | 79.8 | +0.6 (+0.76%) | 516,876 |
| 9 Feb 2018 | INR | 77.45 | 81.3 | 76.55 | 79.2 | 79.2 | -0.4 (-0.50%) | 767,949 |
| 8 Feb 2018 | INR | 73.65 | 80.1 | 73.55 | 79.6 | 79.6 | +5.65 (+7.64%) | 811,097 |
| 7 Feb 2018 | INR | 75.15 | 76.8 | 73.15 | 73.95 | 73.95 | +0.6 (+0.82%) | 481,683 |
