| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2018 | INR | 52 | 55.6 | 50.5 | 51.4 | 51.4 | -1.6 (-3.02%) | 4,777 |
| 15 Mar 2018 | INR | 54.9 | 54.9 | 51.5 | 53 | 53 | +0.65 (+1.24%) | 6,060 |
| 14 Mar 2018 | INR | 56.5 | 56.5 | 51.45 | 52.35 | 52.35 | -1.55 (-2.88%) | 7,851 |
| 13 Mar 2018 | INR | 54.75 | 55.7 | 53 | 53.9 | 53.9 | -1.05 (-1.91%) | 1,245 |
| 12 Mar 2018 | INR | 52.05 | 55.45 | 52 | 54.95 | 54.95 | +1.55 (+2.90%) | 740 |
| 9 Mar 2018 | INR | 52.5 | 57.7 | 52.5 | 53.4 | 53.4 | -1.6 (-2.91%) | 3,516 |
| 8 Mar 2018 | INR | 57 | 57 | 52.05 | 55 | 55 | +0.5 (+0.92%) | 1,454 |
| 7 Mar 2018 | INR | 57.45 | 58.7 | 53.8 | 54.5 | 54.5 | -2.1 (-3.71%) | 4,352 |
| 6 Mar 2018 | INR | 54.25 | 56.6 | 54.25 | 56.6 | 56.6 | +2.65 (+4.91%) | 863 |
| 5 Mar 2018 | INR | 51.9 | 53.95 | 51.9 | 53.95 | 53.95 | +2.55 (+4.96%) | 4,917 |
| 1 Mar 2018 | INR | 51 | 53 | 50.4 | 51.4 | 51.4 | +0.4 (+0.78%) | 3,240 |
| 28 Feb 2018 | INR | 53.95 | 53.95 | 51 | 51 | 51 | -1 (-1.92%) | 1,844 |
| 27 Feb 2018 | INR | 54 | 54 | 52 | 52 | 52 | -1.1 (-2.07%) | 2,154 |
| 26 Feb 2018 | INR | 53 | 56.05 | 52.05 | 53.1 | 53.1 | -0.35 (-0.65%) | 2,722 |
| 23 Feb 2018 | INR | 51.5 | 53.9 | 51.5 | 53.45 | 53.45 | +2.05 (+3.99%) | 1,173 |
| 22 Feb 2018 | INR | 53.35 | 54 | 51 | 51.4 | 51.4 | -1.9 (-3.56%) | 2,917 |
| 21 Feb 2018 | INR | 58.7 | 58.7 | 53.2 | 53.3 | 53.3 | -2.7 (-4.82%) | 1,729 |
| 20 Feb 2018 | INR | 56.95 | 57.6 | 53 | 56 | 56 | +1.05 (+1.91%) | 1,704 |
| 19 Feb 2018 | INR | 55 | 56.95 | 54.9 | 54.95 | 54.95 | -0.15 (-0.27%) | 6,238 |
| 16 Feb 2018 | INR | 56.5 | 59.9 | 55 | 55.1 | 55.1 | -2.45 (-4.26%) | 6,099 |
| 15 Feb 2018 | INR | 60.7 | 60.7 | 57.55 | 57.55 | 57.55 | -3 (-4.95%) | 7,841 |
| 14 Feb 2018 | INR | 59 | 60.7 | 58.9 | 60.55 | 60.55 | +2.35 (+4.04%) | 5,396 |
| 12 Feb 2018 | INR | 61.1 | 62.95 | 57.15 | 58.2 | 58.2 | -1.95 (-3.24%) | 14,698 |
| 9 Feb 2018 | INR | 60.95 | 61.8 | 56.15 | 60.15 | 60.15 | +1.25 (+2.12%) | 4,792 |
| 8 Feb 2018 | INR | 62 | 62 | 58.9 | 58.9 | 58.9 | -3.1 (-5%) | 13,659 |
| 7 Feb 2018 | INR | 62 | 62.45 | 59.1 | 62 | 62 | +0.85 (+1.39%) | 5,994 |
| 6 Feb 2018 | INR | 61.65 | 67.35 | 61.15 | 61.15 | 61.15 | -3.2 (-4.97%) | 12,528 |
| 5 Feb 2018 | INR | 64.8 | 65 | 61.65 | 64.35 | 64.35 | -0.45 (-0.69%) | 1,651 |
| 2 Feb 2018 | INR | 68.2 | 68.2 | 64.8 | 64.8 | 64.8 | -3.4 (-4.99%) | 3,862 |
| 1 Feb 2018 | INR | 69 | 72.5 | 66 | 68.2 | 68.2 | -0.85 (-1.23%) | 6,046 |
