| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 65.2 | 70.2 | 64.6 | 68.95 | 68.95 | +4.1 (+6.32%) | 2,040,347 |
| 21 Mar 2018 | INR | 66.9 | 66.9 | 64.65 | 64.85 | 64.85 | -1.05 (-1.59%) | 444,282 |
| 20 Mar 2018 | INR | 67.3 | 67.45 | 65.3 | 65.9 | 65.9 | -1.4 (-2.08%) | 429,395 |
| 19 Mar 2018 | INR | 66.9 | 67.75 | 64.85 | 67.3 | 67.3 | +1.2 (+1.82%) | 1,155,832 |
| 16 Mar 2018 | INR | 66.2 | 67.75 | 63.85 | 66.1 | 66.1 | +0.25 (+0.38%) | 2,440,424 |
| 15 Mar 2018 | INR | 64.1 | 66.25 | 63.65 | 65.85 | 65.85 | +1.75 (+2.73%) | 832,451 |
| 14 Mar 2018 | INR | 63 | 64.7 | 63 | 64.1 | 64.1 | +0.4 (+0.63%) | 339,978 |
| 13 Mar 2018 | INR | 63.85 | 64.65 | 63.2 | 63.7 | 63.7 | -0.15 (-0.23%) | 649,767 |
| 12 Mar 2018 | INR | 62.65 | 64 | 62 | 63.85 | 63.85 | +1.35 (+2.16%) | 772,290 |
| 9 Mar 2018 | INR | 64.25 | 64.35 | 62.2 | 62.5 | 62.5 | -1.4 (-2.19%) | 412,824 |
| 8 Mar 2018 | INR | 63.65 | 64.2 | 61.4 | 63.9 | 63.9 | +1.15 (+1.83%) | 580,177 |
| 7 Mar 2018 | INR | 62.2 | 63.15 | 60.75 | 62.75 | 62.75 | +0.45 (+0.72%) | 1,295,566 |
| 6 Mar 2018 | INR | 64.95 | 65.9 | 61.8 | 62.3 | 62.3 | -1.65 (-2.58%) | 1,130,887 |
| 5 Mar 2018 | INR | 66.7 | 66.7 | 63.4 | 63.95 | 63.95 | -3.35 (-4.98%) | 820,081 |
| 1 Mar 2018 | INR | 68.5 | 68.95 | 67.05 | 67.3 | 67.3 | -1.25 (-1.82%) | 365,260 |
| 28 Feb 2018 | INR | 67.25 | 68.8 | 66.15 | 68.55 | 68.55 | +0.25 (+0.37%) | 428,835 |
| 27 Feb 2018 | INR | 68.7 | 69.4 | 68.05 | 68.3 | 68.3 | +0.3 (+0.44%) | 526,654 |
| 26 Feb 2018 | INR | 68.9 | 69.65 | 67 | 68 | 68 | +0.1 (+0.15%) | 1,517,403 |
| 23 Feb 2018 | INR | 65.4 | 68.1 | 65.3 | 67.9 | 67.9 | +2.7 (+4.14%) | 696,945 |
| 22 Feb 2018 | INR | 66 | 66.95 | 64.55 | 65.2 | 65.2 | -1.25 (-1.88%) | 831,837 |
| 21 Feb 2018 | INR | 68 | 68.2 | 65.85 | 66.45 | 66.45 | -0.85 (-1.26%) | 1,413,180 |
| 20 Feb 2018 | INR | 68.4 | 69.4 | 67 | 67.3 | 67.3 | -1 (-1.46%) | 2,846,286 |
| 19 Feb 2018 | INR | 70.5 | 70.8 | 68.1 | 68.3 | 68.3 | -1.65 (-2.36%) | 334,766 |
| 16 Feb 2018 | INR | 71 | 71.9 | 69.3 | 69.95 | 69.95 | -5.25 (-6.98%) | 797,702 |
| 15 Feb 2018 | INR | 75.4 | 77.2 | 74.75 | 75.2 | 75.2 | +0.65 (+0.87%) | 2,092,800 |
| 14 Feb 2018 | INR | 75.95 | 76.75 | 74.15 | 74.55 | 74.55 | -0.5 (-0.67%) | 1,476,601 |
| 12 Feb 2018 | INR | 78.5 | 78.95 | 74.85 | 75.05 | 75.05 | +1.4 (+1.90%) | 4,870,854 |
| 9 Feb 2018 | INR | 69.5 | 74.4 | 69.45 | 73.65 | 73.65 | +1.8 (+2.51%) | 815,678 |
| 8 Feb 2018 | INR | 70.75 | 72.75 | 70.5 | 71.85 | 71.85 | +1.1 (+1.55%) | 540,787 |
| 7 Feb 2018 | INR | 71.9 | 72.3 | 70.5 | 70.75 | 70.75 | +0.45 (+0.64%) | 470,731 |
