| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 53.9 | 55.7 | 52.45 | 52.95 | 52.95 | +0.05 (+0.09%) | 104,663 |
| 21 Mar 2018 | INR | 55.25 | 56.3 | 52.5 | 52.9 | 52.9 | -0.6 (-1.12%) | 44,455 |
| 20 Mar 2018 | INR | 54.6 | 55.55 | 53 | 53.5 | 53.5 | -1.5 (-2.73%) | 41,851 |
| 19 Mar 2018 | INR | 57.55 | 57.55 | 52.85 | 55 | 55 | -1.95 (-3.42%) | 178,457 |
| 16 Mar 2018 | INR | 57.4 | 58.3 | 56.45 | 56.95 | 56.95 | -0.45 (-0.78%) | 104,430 |
| 15 Mar 2018 | INR | 55 | 59 | 55 | 57.4 | 57.4 | +2.95 (+5.42%) | 229,184 |
| 14 Mar 2018 | INR | 51.9 | 55.3 | 51.7 | 54.45 | 54.45 | +2.45 (+4.71%) | 79,813 |
| 13 Mar 2018 | INR | 52.25 | 53.55 | 49.65 | 52 | 52 | -1.15 (-2.16%) | 401,835 |
| 12 Mar 2018 | INR | 54.65 | 54.65 | 52.45 | 53.15 | 53.15 | -0.8 (-1.48%) | 76,655 |
| 9 Mar 2018 | INR | 57.8 | 57.8 | 52.9 | 53.95 | 53.95 | -2.95 (-5.18%) | 136,680 |
| 8 Mar 2018 | INR | 57.5 | 58.75 | 54.45 | 56.9 | 56.9 | +0.15 (+0.26%) | 110,527 |
| 7 Mar 2018 | INR | 56.75 | 58.2 | 55.9 | 56.75 | 56.75 | -1 (-1.73%) | 51,758 |
| 6 Mar 2018 | INR | 57 | 59.9 | 57 | 57.75 | 57.75 | +1.15 (+2.03%) | 89,668 |
| 5 Mar 2018 | INR | 61.85 | 61.85 | 56.3 | 56.6 | 56.6 | -5.25 (-8.49%) | 179,957 |
| 1 Mar 2018 | INR | 63 | 63.6 | 61.6 | 61.85 | 61.85 | -0.15 (-0.24%) | 20,449 |
| 28 Feb 2018 | INR | 64 | 64 | 61.5 | 62 | 62 | -1.35 (-2.13%) | 40,205 |
| 27 Feb 2018 | INR | 66.5 | 66.7 | 62.8 | 63.35 | 63.35 | -3.4 (-5.09%) | 44,958 |
| 26 Feb 2018 | INR | 67.75 | 68.3 | 66.4 | 66.75 | 66.75 | -0.2 (-0.30%) | 16,015 |
| 23 Feb 2018 | INR | 67.3 | 68.2 | 66.7 | 66.95 | 66.95 | +0.15 (+0.22%) | 14,107 |
| 22 Feb 2018 | INR | 65.7 | 67.95 | 65.7 | 66.8 | 66.8 | +0.8 (+1.21%) | 11,239 |
| 21 Feb 2018 | INR | 67.3 | 67.3 | 65.5 | 66 | 66 | -0.35 (-0.53%) | 18,808 |
| 20 Feb 2018 | INR | 68.05 | 68.4 | 66 | 66.35 | 66.35 | -0.55 (-0.82%) | 40,460 |
| 19 Feb 2018 | INR | 69.85 | 69.85 | 66.7 | 66.9 | 66.9 | -2.7 (-3.88%) | 23,731 |
| 16 Feb 2018 | INR | 71.2 | 71.65 | 68.7 | 69.6 | 69.6 | -1.05 (-1.49%) | 37,126 |
| 15 Feb 2018 | INR | 71.1 | 73 | 70.05 | 70.65 | 70.65 | -0.5 (-0.70%) | 37,355 |
| 14 Feb 2018 | INR | 74 | 74.2 | 69.7 | 71.15 | 71.15 | -2.2 (-3.00%) | 39,630 |
| 12 Feb 2018 | INR | 72.6 | 73.9 | 72.6 | 73.35 | 73.35 | +1.35 (+1.88%) | 20,182 |
| 9 Feb 2018 | INR | 70.45 | 73.7 | 69.65 | 72 | 72 | -1 (-1.37%) | 78,391 |
| 8 Feb 2018 | INR | 70.5 | 74.4 | 70.1 | 73 | 73 | +3.8 (+5.49%) | 86,022 |
| 7 Feb 2018 | INR | 70.6 | 72.2 | 68.45 | 69.2 | 69.2 | +1 (+1.47%) | 70,698 |
