| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 52 | 54.4 | 51.5 | 51.65 | 51.65 | -0.4 (-0.77%) | 50,361 |
| 20 Mar 2018 | INR | 53.8 | 53.9 | 52 | 52.05 | 52.05 | -0.45 (-0.86%) | 24,410 |
| 19 Mar 2018 | INR | 54.4 | 54.4 | 52 | 52.5 | 52.5 | -0.7 (-1.32%) | 15,589 |
| 16 Mar 2018 | INR | 53 | 54.65 | 52.55 | 53.2 | 53.2 | +0.55 (+1.04%) | 31,578 |
| 15 Mar 2018 | INR | 54.55 | 55.8 | 52.55 | 52.65 | 52.65 | -1.15 (-2.14%) | 63,635 |
| 14 Mar 2018 | INR | 56.6 | 58.5 | 53.25 | 53.8 | 53.8 | -2.65 (-4.69%) | 141,103 |
| 13 Mar 2018 | INR | 55.95 | 60.9 | 55 | 56.45 | 56.45 | +0.6 (+1.07%) | 345,739 |
| 12 Mar 2018 | INR | 54 | 56.85 | 52.5 | 55.85 | 55.85 | +3.75 (+7.20%) | 69,808 |
| 9 Mar 2018 | INR | 53 | 55 | 50.8 | 52.1 | 52.1 | -2.65 (-4.84%) | 36,173 |
| 8 Mar 2018 | INR | 55 | 57 | 54.25 | 54.75 | 54.75 | -0.15 (-0.27%) | 26,535 |
| 7 Mar 2018 | INR | 56 | 56.95 | 54 | 54.9 | 54.9 | -1.25 (-2.23%) | 27,178 |
| 6 Mar 2018 | INR | 55.45 | 58.15 | 55.45 | 56.15 | 56.15 | -0.05 (-0.09%) | 105,664 |
| 5 Mar 2018 | INR | 55 | 57 | 54.7 | 56.2 | 56.2 | 0.0 (0.0%) | 58,598 |
| 1 Mar 2018 | INR | 54.6 | 57.9 | 54.55 | 56.2 | 56.2 | +1 (+1.81%) | 211,907 |
| 28 Feb 2018 | INR | 52.7 | 58.45 | 52.65 | 55.2 | 55.2 | +1.25 (+2.32%) | 135,882 |
| 27 Feb 2018 | INR | 53.5 | 54.15 | 51.95 | 53.95 | 53.95 | +1.35 (+2.57%) | 67,004 |
| 26 Feb 2018 | INR | 52 | 53 | 51 | 52.6 | 52.6 | +0.55 (+1.06%) | 31,639 |
| 23 Feb 2018 | INR | 51.35 | 52.5 | 50.4 | 52.05 | 52.05 | +2.35 (+4.73%) | 57,080 |
| 22 Feb 2018 | INR | 49.1 | 50.95 | 48.4 | 49.7 | 49.7 | -0.05 (-0.10%) | 150,237 |
| 21 Feb 2018 | INR | 51.95 | 52.45 | 49 | 49.75 | 49.75 | -1 (-1.97%) | 131,193 |
| 20 Feb 2018 | INR | 51 | 55 | 50.2 | 50.75 | 50.75 | -0.3 (-0.59%) | 72,317 |
| 19 Feb 2018 | INR | 55.6 | 55.9 | 50.4 | 51.05 | 51.05 | -2.4 (-4.49%) | 23,230 |
| 16 Feb 2018 | INR | 57.15 | 57.15 | 52.05 | 53.45 | 53.45 | -1.9 (-3.43%) | 41,017 |
| 15 Feb 2018 | INR | 55.95 | 56.95 | 54 | 55.35 | 55.35 | +1.75 (+3.26%) | 216,478 |
| 14 Feb 2018 | INR | 50.3 | 55.8 | 50.3 | 53.6 | 53.6 | +2.55 (+5.00%) | 230,825 |
| 12 Feb 2018 | INR | 46.2 | 52 | 46.2 | 51.05 | 51.05 | +4.3 (+9.20%) | 110,832 |
| 9 Feb 2018 | INR | 47 | 48.7 | 45.25 | 46.75 | 46.75 | -1.05 (-2.20%) | 38,654 |
| 8 Feb 2018 | INR | 48 | 49.75 | 47.65 | 47.8 | 47.8 | +0.05 (+0.10%) | 41,083 |
| 7 Feb 2018 | INR | 48.35 | 50 | 46.75 | 47.75 | 47.75 | +1.5 (+3.24%) | 53,548 |
| 6 Feb 2018 | INR | 44.9 | 46.45 | 44.9 | 46.25 | 46.25 | -0.65 (-1.39%) | 23,748 |
