| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 58.2 | 58.95 | 55.05 | 55.25 | 55.25 | -1.5 (-2.64%) | 181,297 |
| 21 Mar 2018 | INR | 55.95 | 59.3 | 55.85 | 56.75 | 56.75 | +1.3 (+2.34%) | 2,174,273 |
| 20 Mar 2018 | INR | 55.6 | 56.3 | 55 | 55.45 | 55.45 | -0.5 (-0.89%) | 53,926 |
| 19 Mar 2018 | INR | 57.6 | 57.65 | 55.7 | 55.95 | 55.95 | -2.1 (-3.62%) | 33,172 |
| 16 Mar 2018 | INR | 60 | 60 | 57.65 | 58.05 | 58.05 | -1.2 (-2.03%) | 55,528 |
| 15 Mar 2018 | INR | 58.85 | 60.55 | 58.1 | 59.25 | 59.25 | +2.9 (+5.15%) | 146,911 |
| 14 Mar 2018 | INR | 55.85 | 56.65 | 55.4 | 56.35 | 56.35 | +0.45 (+0.81%) | 54,130 |
| 13 Mar 2018 | INR | 57 | 57 | 55.5 | 55.9 | 55.9 | +0.25 (+0.45%) | 69,559 |
| 12 Mar 2018 | INR | 57.5 | 57.5 | 55.05 | 55.65 | 55.65 | -0.45 (-0.80%) | 105,210 |
| 9 Mar 2018 | INR | 56.75 | 57.4 | 55.5 | 56.1 | 56.1 | -0.25 (-0.44%) | 75,137 |
| 8 Mar 2018 | INR | 57.05 | 57.1 | 54.5 | 56.35 | 56.35 | -0.05 (-0.09%) | 88,968 |
| 7 Mar 2018 | INR | 58.35 | 58.6 | 56.2 | 56.4 | 56.4 | -1.85 (-3.18%) | 68,020 |
| 6 Mar 2018 | INR | 60.5 | 60.7 | 58 | 58.25 | 58.25 | -1.35 (-2.27%) | 69,985 |
| 5 Mar 2018 | INR | 60.6 | 61.3 | 59.4 | 59.6 | 59.6 | -1 (-1.65%) | 55,857 |
| 1 Mar 2018 | INR | 61.05 | 61.6 | 60.25 | 60.6 | 60.6 | -0.3 (-0.49%) | 24,193 |
| 28 Feb 2018 | INR | 61.35 | 61.6 | 60.6 | 60.9 | 60.9 | -0.9 (-1.46%) | 30,281 |
| 27 Feb 2018 | INR | 62.35 | 62.7 | 61.5 | 61.8 | 61.8 | 0.0 (0.0%) | 73,382 |
| 26 Feb 2018 | INR | 61.7 | 62.25 | 61.4 | 61.8 | 61.8 | +0.7 (+1.15%) | 53,706 |
| 23 Feb 2018 | INR | 60.4 | 61.8 | 60.3 | 61.1 | 61.1 | +0.75 (+1.24%) | 92,288 |
| 22 Feb 2018 | INR | 61.5 | 61.5 | 60 | 60.35 | 60.35 | -1.3 (-2.11%) | 97,571 |
| 21 Feb 2018 | INR | 61.7 | 62.05 | 61.1 | 61.65 | 61.65 | +0.35 (+0.57%) | 35,331 |
| 20 Feb 2018 | INR | 60.55 | 62.5 | 60.45 | 61.3 | 61.3 | +0.25 (+0.41%) | 119,147 |
| 19 Feb 2018 | INR | 63.3 | 63.3 | 60.5 | 61.05 | 61.05 | -2.05 (-3.25%) | 143,977 |
| 16 Feb 2018 | INR | 65.35 | 65.65 | 62.65 | 63.1 | 63.1 | -2.15 (-3.30%) | 52,454 |
| 15 Feb 2018 | INR | 66.1 | 68.6 | 64.85 | 65.25 | 65.25 | -1.15 (-1.73%) | 136,846 |
| 14 Feb 2018 | INR | 67.2 | 68.6 | 66 | 66.4 | 66.4 | -0.65 (-0.97%) | 174,700 |
| 12 Feb 2018 | INR | 65.65 | 68.25 | 65.65 | 67.05 | 67.05 | +1.8 (+2.76%) | 186,580 |
| 9 Feb 2018 | INR | 62.75 | 65.85 | 62.75 | 65.25 | 65.25 | 0.0 (0.0%) | 284,672 |
| 8 Feb 2018 | INR | 63.5 | 65.9 | 63.5 | 65.25 | 65.25 | +2 (+3.16%) | 209,929 |
| 7 Feb 2018 | INR | 60.1 | 63.55 | 60.1 | 63.25 | 63.25 | +4.5 (+7.66%) | 509,211 |
