| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 46.25 | 48.8 | 45.2 | 46.3 | 46.3 | -1.35 (-2.83%) | 10,068 |
| 21 Mar 2018 | INR | 47.5 | 48.5 | 47.05 | 47.65 | 47.65 | +0.8 (+1.71%) | 76,633 |
| 20 Mar 2018 | INR | 48.55 | 48.9 | 46.6 | 46.85 | 46.85 | -1.6 (-3.30%) | 16,769 |
| 19 Mar 2018 | INR | 48.5 | 49.95 | 47.5 | 48.45 | 48.45 | -0.95 (-1.92%) | 5,957 |
| 16 Mar 2018 | INR | 49.1 | 49.9 | 48 | 49.4 | 49.4 | +0.2 (+0.41%) | 18,474 |
| 15 Mar 2018 | INR | 50.1 | 51.8 | 49 | 49.2 | 49.2 | 0.0 (0.0%) | 21,832 |
| 14 Mar 2018 | INR | 51 | 51 | 48.6 | 49.2 | 49.2 | -0.95 (-1.89%) | 6,831 |
| 13 Mar 2018 | INR | 48.9 | 52.8 | 48.5 | 50.15 | 50.15 | +1.1 (+2.24%) | 253,105 |
| 12 Mar 2018 | INR | 49.8 | 50.6 | 49 | 49.05 | 49.05 | +0.65 (+1.34%) | 15,247 |
| 9 Mar 2018 | INR | 50 | 52 | 48 | 48.4 | 48.4 | -0.4 (-0.82%) | 30,661 |
| 8 Mar 2018 | INR | 50.9 | 51.7 | 46 | 48.8 | 48.8 | -1.1 (-2.20%) | 35,365 |
| 7 Mar 2018 | INR | 52 | 52 | 49 | 49.9 | 49.9 | -2.2 (-4.22%) | 13,407 |
| 6 Mar 2018 | INR | 52.6 | 53.8 | 50 | 52.1 | 52.1 | +1 (+1.96%) | 71,820 |
| 5 Mar 2018 | INR | 51.5 | 52.5 | 50.95 | 51.1 | 51.1 | -1.3 (-2.48%) | 16,895 |
| 1 Mar 2018 | INR | 55.3 | 57.3 | 51.9 | 52.4 | 52.4 | -1.9 (-3.50%) | 90,498 |
| 28 Feb 2018 | INR | 55.4 | 57.5 | 53.8 | 54.3 | 54.3 | -1.85 (-3.29%) | 47,256 |
| 27 Feb 2018 | INR | 54.8 | 58.3 | 53.75 | 56.15 | 56.15 | +0.4 (+0.72%) | 276,363 |
| 26 Feb 2018 | INR | 51.1 | 56.8 | 51 | 55.75 | 55.75 | +3.95 (+7.63%) | 241,467 |
| 23 Feb 2018 | INR | 52 | 52.85 | 51.55 | 51.8 | 51.8 | -0.45 (-0.86%) | 48,440 |
| 22 Feb 2018 | INR | 51.5 | 54.85 | 51.5 | 52.25 | 52.25 | +0.35 (+0.67%) | 128,403 |
| 21 Feb 2018 | INR | 52.5 | 54.2 | 51.05 | 51.9 | 51.9 | -1.85 (-3.44%) | 59,528 |
| 20 Feb 2018 | INR | 50.95 | 56.4 | 48.55 | 53.75 | 53.75 | +2.45 (+4.78%) | 410,535 |
| 19 Feb 2018 | INR | 50.5 | 52.2 | 48.1 | 51.3 | 51.3 | +1.5 (+3.01%) | 150,115 |
| 16 Feb 2018 | INR | 50 | 52.65 | 48.1 | 49.8 | 49.8 | -1.45 (-2.83%) | 106,041 |
| 15 Feb 2018 | INR | 55 | 55 | 49.8 | 51.25 | 51.25 | -4.05 (-7.32%) | 222,254 |
| 14 Feb 2018 | INR | 54 | 56.65 | 48.1 | 55.3 | 55.3 | +5.3 (+10.60%) | 514,048 |
| 12 Feb 2018 | INR | 47 | 50 | 46.6 | 50 | 50 | +8.3 (+19.90%) | 521,446 |
| 9 Feb 2018 | INR | 39.95 | 43 | 39.2 | 41.7 | 41.7 | +0.65 (+1.58%) | 232,474 |
| 8 Feb 2018 | INR | 39.5 | 41.9 | 39.5 | 41.05 | 41.05 | +1.75 (+4.45%) | 48,593 |
| 7 Feb 2018 | INR | 39.05 | 40.65 | 38.6 | 39.3 | 39.3 | +1.15 (+3.01%) | 23,187 |
