| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2018 | INR | 6.95 | 7.25 | 6.95 | 7.19 | 7.19 | +0.1 (+1.41%) | 29,161 |
| 22 Feb 2018 | INR | 6.81 | 7.14 | 6.72 | 7.09 | 7.09 | +0.06 (+0.85%) | 46,440 |
| 21 Feb 2018 | INR | 7.23 | 7.3 | 6.7 | 7.03 | 7.03 | +0.05 (+0.72%) | 82,313 |
| 20 Feb 2018 | INR | 7 | 7.1 | 6.91 | 6.98 | 6.98 | -0.14 (-1.97%) | 60,996 |
| 19 Feb 2018 | INR | 7.1 | 7.26 | 6.97 | 7.12 | 7.12 | -0.21 (-2.86%) | 105,601 |
| 16 Feb 2018 | INR | 7.46 | 7.69 | 7.31 | 7.33 | 7.33 | -0.36 (-4.68%) | 101,369 |
| 15 Feb 2018 | INR | 7.75 | 8.19 | 7.59 | 7.69 | 7.69 | -0.29 (-3.63%) | 177,277 |
| 14 Feb 2018 | INR | 7.9 | 7.98 | 7.68 | 7.98 | 7.98 | +0.38 (+5%) | 160,763 |
| 12 Feb 2018 | INR | 7.55 | 7.6 | 7.44 | 7.6 | 7.6 | +0.36 (+4.97%) | 78,255 |
| 9 Feb 2018 | INR | 6.9 | 7.25 | 6.77 | 7.24 | 7.24 | +0.31 (+4.47%) | 71,353 |
| 8 Feb 2018 | INR | 6.77 | 7.22 | 6.55 | 6.93 | 6.93 | +0.05 (+0.73%) | 277,545 |
| 7 Feb 2018 | INR | 6.91 | 7.22 | 6.7 | 6.88 | 6.88 | -0.04 (-0.58%) | 96,362 |
| 6 Feb 2018 | INR | 7.1 | 7.29 | 6.92 | 6.92 | 6.92 | -0.36 (-4.95%) | 94,813 |
| 5 Feb 2018 | INR | 7.24 | 7.75 | 7.24 | 7.28 | 7.28 | -0.34 (-4.46%) | 163,735 |
| 2 Feb 2018 | INR | 7.7 | 7.91 | 7.62 | 7.62 | 7.62 | -0.4 (-4.99%) | 114,893 |
| 1 Feb 2018 | INR | 8.01 | 8.33 | 7.7 | 8.02 | 8.02 | +0.04 (+0.50%) | 150,449 |
| 31 Jan 2018 | INR | 7.78 | 8.04 | 7.78 | 7.98 | 7.98 | +0.32 (+4.18%) | 213,144 |
| 30 Jan 2018 | INR | 7.82 | 8.05 | 7.63 | 7.66 | 7.66 | -0.37 (-4.61%) | 78,478 |
| 29 Jan 2018 | INR | 8.5 | 8.59 | 7.98 | 8.03 | 8.03 | -0.36 (-4.29%) | 98,891 |
| 25 Jan 2018 | INR | 8.95 | 8.95 | 8.28 | 8.39 | 8.39 | -0.22 (-2.56%) | 63,682 |
| 24 Jan 2018 | INR | 8.47 | 8.85 | 8.17 | 8.61 | 8.61 | +0.02 (+0.23%) | 140,682 |
| 23 Jan 2018 | INR | 9.04 | 9.09 | 8.46 | 8.59 | 8.59 | -0.29 (-3.27%) | 236,257 |
| 22 Jan 2018 | INR | 8.46 | 8.88 | 8.11 | 8.88 | 8.88 | +0.42 (+4.96%) | 165,277 |
| 19 Jan 2018 | INR | 8.5 | 8.8 | 8.46 | 8.46 | 8.46 | -0.44 (-4.94%) | 68,573 |
| 18 Jan 2018 | INR | 9.5 | 9.7 | 8.9 | 8.9 | 8.9 | -0.46 (-4.91%) | 362,965 |
| 17 Jan 2018 | INR | 9.85 | 9.99 | 9.36 | 9.36 | 9.36 | -0.49 (-4.97%) | 335,951 |
| 16 Jan 2018 | INR | 10.44 | 10.7 | 9.73 | 9.85 | 9.85 | -0.39 (-3.81%) | 1,073,920 |
| 15 Jan 2018 | INR | 9.84 | 10.24 | 9.75 | 10.24 | 10.24 | +0.93 (+9.99%) | 2,118,527 |
| 12 Jan 2018 | INR | 8.8 | 9.31 | 8.57 | 9.31 | 9.31 | +0.84 (+9.92%) | 1,091,248 |
| 11 Jan 2018 | INR | 7.95 | 8.49 | 7.4 | 8.47 | 8.47 | +0.75 (+9.72%) | 627,240 |
