| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 49.85 | 49.95 | 48.1 | 48.25 | 48.25 | -1.05 (-2.13%) | 28,961 |
| 21 Mar 2018 | INR | 50 | 50.4 | 49.15 | 49.3 | 49.3 | -0.55 (-1.10%) | 17,258 |
| 20 Mar 2018 | INR | 50.1 | 50.5 | 49.75 | 49.85 | 49.85 | -0.45 (-0.89%) | 13,632 |
| 19 Mar 2018 | INR | 49.8 | 51.4 | 49.8 | 50.3 | 50.3 | +0.55 (+1.11%) | 63,371 |
| 16 Mar 2018 | INR | 50.1 | 50.2 | 49.55 | 49.75 | 49.75 | -0.55 (-1.09%) | 26,673 |
| 15 Mar 2018 | INR | 50.6 | 51 | 50 | 50.3 | 50.3 | +0.45 (+0.90%) | 46,690 |
| 14 Mar 2018 | INR | 50.85 | 50.85 | 49.7 | 49.85 | 49.85 | -0.5 (-0.99%) | 25,103 |
| 13 Mar 2018 | INR | 50.1 | 50.9 | 49.95 | 50.35 | 50.35 | +0.15 (+0.30%) | 39,859 |
| 12 Mar 2018 | INR | 50.5 | 50.8 | 49.85 | 50.2 | 50.2 | -0.1 (-0.20%) | 20,784 |
| 9 Mar 2018 | INR | 50.85 | 50.9 | 50.15 | 50.3 | 50.3 | -0.3 (-0.59%) | 8,215 |
| 8 Mar 2018 | INR | 51.1 | 51.1 | 49.4 | 50.6 | 50.6 | -0.55 (-1.08%) | 35,800 |
| 7 Mar 2018 | INR | 52.85 | 52.85 | 50.8 | 51.15 | 51.15 | -0.9 (-1.73%) | 19,626 |
| 6 Mar 2018 | INR | 52.95 | 52.95 | 51.8 | 52.05 | 52.05 | -0.25 (-0.48%) | 11,262 |
| 5 Mar 2018 | INR | 53.95 | 53.95 | 52 | 52.3 | 52.3 | -0.2 (-0.38%) | 17,381 |
| 1 Mar 2018 | INR | 53.35 | 53.35 | 52.2 | 52.5 | 52.5 | -0.8 (-1.50%) | 20,241 |
| 28 Feb 2018 | INR | 52.75 | 53.65 | 52.75 | 53.3 | 53.3 | +0.2 (+0.38%) | 3,902 |
| 27 Feb 2018 | INR | 54.15 | 54.2 | 52.85 | 53.1 | 53.1 | -0.95 (-1.76%) | 14,090 |
| 26 Feb 2018 | INR | 55.05 | 55.15 | 53.8 | 54.05 | 54.05 | -0.15 (-0.28%) | 14,025 |
| 23 Feb 2018 | INR | 54.25 | 55 | 54 | 54.2 | 54.2 | +0.4 (+0.74%) | 18,512 |
| 22 Feb 2018 | INR | 53.75 | 54.5 | 53.5 | 53.8 | 53.8 | 0.0 (0.0%) | 11,086 |
| 21 Feb 2018 | INR | 54.55 | 54.95 | 53.25 | 53.8 | 53.8 | -0.7 (-1.28%) | 15,726 |
| 20 Feb 2018 | INR | 54.45 | 56.45 | 54 | 54.5 | 54.5 | +0.4 (+0.74%) | 20,043 |
| 19 Feb 2018 | INR | 54.95 | 55.45 | 54 | 54.1 | 54.1 | -1.25 (-2.26%) | 15,545 |
| 16 Feb 2018 | INR | 57 | 57.45 | 55.05 | 55.35 | 55.35 | -1.25 (-2.21%) | 33,949 |
| 15 Feb 2018 | INR | 57.7 | 57.95 | 55.9 | 56.6 | 56.6 | -0.95 (-1.65%) | 22,465 |
| 14 Feb 2018 | INR | 58.8 | 59.3 | 56.8 | 57.55 | 57.55 | +0.5 (+0.88%) | 73,469 |
| 12 Feb 2018 | INR | 58.4 | 58.7 | 56.4 | 57.05 | 57.05 | +0.3 (+0.53%) | 68,190 |
| 9 Feb 2018 | INR | 53.55 | 59.9 | 52.75 | 56.75 | 56.75 | +2.1 (+3.84%) | 98,055 |
| 8 Feb 2018 | INR | 53.6 | 56 | 53.55 | 54.65 | 54.65 | +1.1 (+2.05%) | 31,376 |
| 7 Feb 2018 | INR | 53.95 | 54.95 | 53.1 | 53.55 | 53.55 | +0.65 (+1.23%) | 13,734 |
