| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 48 | 48.7 | 44.85 | 45.4 | 45.4 | -1.8 (-3.81%) | 88,522 |
| 21 Mar 2018 | INR | 47.75 | 49.8 | 46.7 | 47.2 | 47.2 | -0.25 (-0.53%) | 118,225 |
| 20 Mar 2018 | INR | 49.5 | 49.5 | 47 | 47.45 | 47.45 | -0.15 (-0.32%) | 45,396 |
| 19 Mar 2018 | INR | 50 | 51 | 47.3 | 47.6 | 47.6 | -2.15 (-4.32%) | 70,532 |
| 16 Mar 2018 | INR | 51.35 | 51.35 | 49.5 | 49.75 | 49.75 | -0.25 (-0.50%) | 40,214 |
| 15 Mar 2018 | INR | 49.9 | 51.95 | 49.6 | 50 | 50 | -0.95 (-1.86%) | 50,399 |
| 14 Mar 2018 | INR | 52.25 | 52.3 | 49.8 | 50.95 | 50.95 | -0.65 (-1.26%) | 40,736 |
| 13 Mar 2018 | INR | 52.3 | 52.3 | 50.6 | 51.6 | 51.6 | +0.7 (+1.38%) | 28,964 |
| 12 Mar 2018 | INR | 51.95 | 52.3 | 48.25 | 50.9 | 50.9 | +0.75 (+1.50%) | 31,153 |
| 9 Mar 2018 | INR | 49.85 | 51.5 | 47.7 | 50.15 | 50.15 | +0.2 (+0.40%) | 52,991 |
| 8 Mar 2018 | INR | 50.05 | 52.9 | 48.15 | 49.95 | 49.95 | -0.7 (-1.38%) | 79,508 |
| 7 Mar 2018 | INR | 52 | 52.7 | 50 | 50.65 | 50.65 | -1.6 (-3.06%) | 60,382 |
| 6 Mar 2018 | INR | 55.8 | 55.8 | 51.05 | 52.25 | 52.25 | -1.35 (-2.52%) | 56,763 |
| 5 Mar 2018 | INR | 54.3 | 55.75 | 53.2 | 53.6 | 53.6 | -0.95 (-1.74%) | 54,958 |
| 1 Mar 2018 | INR | 54 | 56.4 | 52.3 | 54.55 | 54.55 | +0.6 (+1.11%) | 48,328 |
| 28 Feb 2018 | INR | 54.05 | 55.9 | 53.2 | 53.95 | 53.95 | -1 (-1.82%) | 35,376 |
| 27 Feb 2018 | INR | 57.75 | 57.75 | 54.1 | 54.95 | 54.95 | -0.05 (-0.09%) | 83,356 |
| 26 Feb 2018 | INR | 55.05 | 56.2 | 53.65 | 55 | 55 | +0.2 (+0.36%) | 59,012 |
| 23 Feb 2018 | INR | 55.8 | 55.8 | 53.35 | 54.8 | 54.8 | +0.2 (+0.37%) | 71,163 |
| 22 Feb 2018 | INR | 53.3 | 57.4 | 53.25 | 54.6 | 54.6 | -1.05 (-1.89%) | 53,902 |
| 21 Feb 2018 | INR | 56 | 57.8 | 54 | 55.65 | 55.65 | -0.05 (-0.09%) | 61,278 |
| 20 Feb 2018 | INR | 53 | 56.05 | 50.75 | 55.7 | 55.7 | +2.3 (+4.31%) | 174,220 |
| 19 Feb 2018 | INR | 56.2 | 56.2 | 53.4 | 53.4 | 53.4 | -2.8 (-4.98%) | 47,686 |
| 16 Feb 2018 | INR | 59.65 | 59.65 | 55.75 | 56.2 | 56.2 | -0.65 (-1.14%) | 418,031 |
| 15 Feb 2018 | INR | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | +2.7 (+4.99%) | 59,530 |
| 14 Feb 2018 | INR | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | +2.55 (+4.94%) | 33,619 |
| 12 Feb 2018 | INR | 51.6 | 51.6 | 51.6 | 51.6 | 51.6 | +2.45 (+4.98%) | 34,937 |
| 9 Feb 2018 | INR | 46.85 | 50 | 46.8 | 49.15 | 49.15 | +0.3 (+0.61%) | 135,577 |
| 8 Feb 2018 | INR | 48.75 | 49.25 | 47 | 48.85 | 48.85 | +0.25 (+0.51%) | 64,079 |
| 7 Feb 2018 | INR | 50.95 | 50.95 | 47 | 48.6 | 48.6 | -0.15 (-0.31%) | 67,646 |
