| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 52.05 | 52.55 | 50.4 | 50.8 | 50.8 | -1.1 (-2.12%) | 59,515 |
| 21 Mar 2018 | INR | 52.75 | 53.5 | 51.5 | 51.9 | 51.9 | -0.2 (-0.38%) | 92,879 |
| 20 Mar 2018 | INR | 52.2 | 55.6 | 51.8 | 52.1 | 52.1 | -0.45 (-0.86%) | 153,226 |
| 19 Mar 2018 | INR | 51.6 | 53.3 | 50.4 | 52.55 | 52.55 | -0.4 (-0.76%) | 63,543 |
| 16 Mar 2018 | INR | 53.2 | 53.7 | 52.15 | 52.95 | 52.95 | -0.05 (-0.09%) | 62,388 |
| 15 Mar 2018 | INR | 52.7 | 53.75 | 52.2 | 53 | 53 | +0.4 (+0.76%) | 47,766 |
| 14 Mar 2018 | INR | 51.6 | 53.5 | 51.45 | 52.6 | 52.6 | +0.65 (+1.25%) | 66,553 |
| 13 Mar 2018 | INR | 53.25 | 54 | 51.05 | 51.95 | 51.95 | -1.7 (-3.17%) | 60,871 |
| 12 Mar 2018 | INR | 53.85 | 55.05 | 53.35 | 53.65 | 53.65 | -0.85 (-1.56%) | 36,290 |
| 9 Mar 2018 | INR | 55.4 | 56 | 53.15 | 54.5 | 54.5 | -1.05 (-1.89%) | 132,214 |
| 8 Mar 2018 | INR | 55.55 | 56 | 53 | 55.55 | 55.55 | +0.95 (+1.74%) | 86,592 |
| 7 Mar 2018 | INR | 52.15 | 56.55 | 51.7 | 54.6 | 54.6 | +1.95 (+3.70%) | 251,789 |
| 6 Mar 2018 | INR | 57.1 | 58.7 | 51.1 | 52.65 | 52.65 | -3.75 (-6.65%) | 149,335 |
| 5 Mar 2018 | INR | 57 | 57.4 | 55.45 | 56.4 | 56.4 | -0.6 (-1.05%) | 52,302 |
| 1 Mar 2018 | INR | 58.9 | 59.45 | 56.1 | 57 | 57 | -1.35 (-2.31%) | 101,734 |
| 28 Feb 2018 | INR | 58.25 | 60 | 58 | 58.35 | 58.35 | -0.85 (-1.44%) | 50,099 |
| 27 Feb 2018 | INR | 62 | 62.35 | 58.6 | 59.2 | 59.2 | -2.25 (-3.66%) | 239,150 |
| 26 Feb 2018 | INR | 62.7 | 63.2 | 60.25 | 61.45 | 61.45 | +0.1 (+0.16%) | 94,370 |
| 23 Feb 2018 | INR | 58.9 | 62 | 57.45 | 61.35 | 61.35 | +2.85 (+4.87%) | 459,539 |
| 22 Feb 2018 | INR | 57.4 | 59.15 | 57.4 | 58.5 | 58.5 | -0.65 (-1.10%) | 793,516 |
| 21 Feb 2018 | INR | 62.7 | 62.7 | 57.75 | 59.15 | 59.15 | +0.05 (+0.08%) | 463,166 |
| 20 Feb 2018 | INR | 59.75 | 60.2 | 58.6 | 59.1 | 59.1 | -0.1 (-0.17%) | 157,607 |
| 19 Feb 2018 | INR | 60.4 | 61.25 | 56 | 59.2 | 59.2 | -1.35 (-2.23%) | 1,543,632 |
| 16 Feb 2018 | INR | 64.4 | 64.4 | 59.7 | 60.55 | 60.55 | -0.7 (-1.14%) | 1,141,500 |
| 15 Feb 2018 | INR | 63 | 64.85 | 59.65 | 61.25 | 61.25 | -1.5 (-2.39%) | 365,615 |
| 14 Feb 2018 | INR | 63 | 64.1 | 61.3 | 62.75 | 62.75 | +1.65 (+2.70%) | 298,423 |
| 12 Feb 2018 | INR | 58.45 | 61.8 | 58.15 | 61.1 | 61.1 | +4.35 (+7.67%) | 552,247 |
| 9 Feb 2018 | INR | 53 | 58.15 | 52.3 | 56.75 | 56.75 | +1.7 (+3.09%) | 319,388 |
| 8 Feb 2018 | INR | 53.05 | 55.5 | 52.3 | 55.05 | 55.05 | +2.9 (+5.56%) | 264,095 |
| 7 Feb 2018 | INR | 51.35 | 53.3 | 50.2 | 52.15 | 52.15 | +2 (+3.99%) | 417,228 |
