| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 75.1 | 77.25 | 73.5 | 75.3 | 75.3 | -0.45 (-0.59%) | 5,526 |
| 21 Mar 2018 | INR | 77.5 | 77.5 | 75.05 | 75.75 | 75.75 | -1.65 (-2.13%) | 2,564 |
| 20 Mar 2018 | INR | 74.05 | 78.05 | 74.05 | 77.4 | 77.4 | +1.1 (+1.44%) | 15,425 |
| 19 Mar 2018 | INR | 77.05 | 77.05 | 75.1 | 76.3 | 76.3 | -1.05 (-1.36%) | 6,724 |
| 16 Mar 2018 | INR | 76.1 | 80 | 73 | 77.35 | 77.35 | -2.85 (-3.55%) | 20,578 |
| 15 Mar 2018 | INR | 82.9 | 83.5 | 79.25 | 80.2 | 80.2 | -1.3 (-1.60%) | 4,888 |
| 14 Mar 2018 | INR | 79.05 | 81.75 | 78.5 | 81.5 | 81.5 | +1.45 (+1.81%) | 2,284 |
| 13 Mar 2018 | INR | 81 | 82 | 78.4 | 80.05 | 80.05 | +1.95 (+2.50%) | 6,358 |
| 12 Mar 2018 | INR | 82 | 82 | 77 | 78.1 | 78.1 | +1.75 (+2.29%) | 6,172 |
| 9 Mar 2018 | INR | 72.05 | 76.95 | 72.05 | 76.35 | 76.35 | +2.2 (+2.97%) | 19,618 |
| 8 Mar 2018 | INR | 74.5 | 76.2 | 73.5 | 74.15 | 74.15 | -0.6 (-0.80%) | 22,365 |
| 7 Mar 2018 | INR | 77 | 77 | 73.05 | 74.75 | 74.75 | -4.65 (-5.86%) | 32,861 |
| 6 Mar 2018 | INR | 83.5 | 84 | 76 | 79.4 | 79.4 | -2.25 (-2.76%) | 17,317 |
| 5 Mar 2018 | INR | 82.05 | 83.9 | 81.5 | 81.65 | 81.65 | -1.6 (-1.92%) | 4,726 |
| 1 Mar 2018 | INR | 82.65 | 84.6 | 82.5 | 83.25 | 83.25 | -0.25 (-0.30%) | 7,098 |
| 28 Feb 2018 | INR | 83 | 83.5 | 83 | 83.5 | 83.5 | -0.3 (-0.36%) | 2,550 |
| 27 Feb 2018 | INR | 83.8 | 85 | 83 | 83.8 | 83.8 | 0.0 (0.0%) | 7,079 |
| 26 Feb 2018 | INR | 84 | 86.4 | 82.6 | 83.8 | 83.8 | -0.35 (-0.42%) | 4,656 |
| 23 Feb 2018 | INR | 81 | 84.85 | 81 | 84.15 | 84.15 | +0.9 (+1.08%) | 4,764 |
| 22 Feb 2018 | INR | 83.7 | 84.4 | 82.75 | 83.25 | 83.25 | -1.15 (-1.36%) | 8,947 |
| 21 Feb 2018 | INR | 86.85 | 86.85 | 82.45 | 84.4 | 84.4 | +1.35 (+1.63%) | 9,575 |
| 20 Feb 2018 | INR | 82 | 84.15 | 82 | 83.05 | 83.05 | +0.8 (+0.97%) | 3,303 |
| 19 Feb 2018 | INR | 82.05 | 84.55 | 80.5 | 82.25 | 82.25 | -1.8 (-2.14%) | 6,642 |
| 16 Feb 2018 | INR | 85.15 | 86 | 83.5 | 84.05 | 84.05 | -2.3 (-2.66%) | 10,657 |
| 15 Feb 2018 | INR | 90.2 | 90.2 | 83.05 | 86.35 | 86.35 | -4.2 (-4.64%) | 19,575 |
| 14 Feb 2018 | INR | 94.6 | 96 | 90.15 | 90.55 | 90.55 | -4 (-4.23%) | 35,892 |
| 12 Feb 2018 | INR | 93.75 | 97 | 90.05 | 94.55 | 94.55 | +5 (+5.58%) | 62,297 |
| 9 Feb 2018 | INR | 89 | 96.75 | 88.1 | 89.55 | 89.55 | +1.25 (+1.42%) | 16,968 |
| 8 Feb 2018 | INR | 85.7 | 94.3 | 85.6 | 88.3 | 88.3 | +4.2 (+4.99%) | 12,704 |
| 7 Feb 2018 | INR | 84.9 | 85 | 82 | 84.1 | 84.1 | +3.85 (+4.80%) | 10,772 |
