| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 57.5 | 58.95 | 55.7 | 56.3 | 56.3 | -1.6 (-2.76%) | 139,276 |
| 21 Mar 2018 | INR | 57 | 60 | 57 | 57.9 | 57.9 | +0.55 (+0.96%) | 7,665 |
| 20 Mar 2018 | INR | 59 | 59.7 | 57.3 | 57.35 | 57.35 | -1.35 (-2.30%) | 7,561 |
| 19 Mar 2018 | INR | 61.9 | 61.9 | 58.3 | 58.7 | 58.7 | -2.75 (-4.48%) | 8,563 |
| 16 Mar 2018 | INR | 62.45 | 63.75 | 61.05 | 61.45 | 61.45 | -0.7 (-1.13%) | 10,307 |
| 15 Mar 2018 | INR | 60.2 | 64 | 59.25 | 62.15 | 62.15 | +2.4 (+4.02%) | 173,346 |
| 14 Mar 2018 | INR | 59.5 | 60.7 | 59 | 59.75 | 59.75 | +0.3 (+0.50%) | 23,619 |
| 13 Mar 2018 | INR | 60.1 | 60.55 | 59.1 | 59.45 | 59.45 | +0.3 (+0.51%) | 10,782 |
| 12 Mar 2018 | INR | 59 | 60.8 | 58.6 | 59.15 | 59.15 | -0.1 (-0.17%) | 17,404 |
| 9 Mar 2018 | INR | 61 | 61 | 59 | 59.25 | 59.25 | +0.3 (+0.51%) | 9,933 |
| 8 Mar 2018 | INR | 58.8 | 59.65 | 58.5 | 58.95 | 58.95 | +0.25 (+0.43%) | 80,292 |
| 7 Mar 2018 | INR | 60 | 60.05 | 58.55 | 58.7 | 58.7 | -2 (-3.29%) | 17,488 |
| 6 Mar 2018 | INR | 62.85 | 63.3 | 60.45 | 60.7 | 60.7 | -2.05 (-3.27%) | 6,646 |
| 5 Mar 2018 | INR | 63.3 | 64.1 | 62.55 | 62.75 | 62.75 | -0.45 (-0.71%) | 6,176 |
| 1 Mar 2018 | INR | 63.4 | 64 | 63.05 | 63.2 | 63.2 | +0.1 (+0.16%) | 5,589 |
| 28 Feb 2018 | INR | 63 | 64 | 62.95 | 63.1 | 63.1 | -0.85 (-1.33%) | 9,021 |
| 27 Feb 2018 | INR | 65 | 65.7 | 63.9 | 63.95 | 63.95 | -1.35 (-2.07%) | 43,191 |
| 26 Feb 2018 | INR | 63.05 | 66.8 | 63 | 65.3 | 65.3 | 0.0 (0.0%) | 10,853 |
| 23 Feb 2018 | INR | 65.6 | 66.1 | 65.05 | 65.3 | 65.3 | +0.75 (+1.16%) | 18,466 |
| 22 Feb 2018 | INR | 64.35 | 66.15 | 64 | 64.55 | 64.55 | +0.6 (+0.94%) | 22,771 |
| 21 Feb 2018 | INR | 65.15 | 65.15 | 63.25 | 63.95 | 63.95 | +0.75 (+1.19%) | 5,740 |
| 20 Feb 2018 | INR | 64.5 | 66 | 62 | 63.2 | 63.2 | -1.75 (-2.69%) | 34,229 |
| 19 Feb 2018 | INR | 65.3 | 65.95 | 63.6 | 64.95 | 64.95 | -1.05 (-1.59%) | 15,742 |
| 16 Feb 2018 | INR | 68 | 68.3 | 65.1 | 66 | 66 | -2.2 (-3.23%) | 12,688 |
| 15 Feb 2018 | INR | 69 | 70.9 | 67.2 | 68.2 | 68.2 | -1.9 (-2.71%) | 11,331 |
| 14 Feb 2018 | INR | 71 | 71.3 | 68.65 | 70.1 | 70.1 | +1.75 (+2.56%) | 37,787 |
| 12 Feb 2018 | INR | 67.15 | 70 | 65.8 | 68.35 | 68.35 | +1.2 (+1.79%) | 24,028 |
| 9 Feb 2018 | INR | 65 | 68.25 | 64.7 | 67.15 | 67.15 | +0.4 (+0.60%) | 26,163 |
| 8 Feb 2018 | INR | 67.4 | 69.5 | 66.35 | 66.75 | 66.75 | +0.1 (+0.15%) | 33,230 |
| 7 Feb 2018 | INR | 62.4 | 68.45 | 62.4 | 66.65 | 66.65 | +3.85 (+6.13%) | 27,255 |
