| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 45.45 | 45.8 | 44.5 | 44.75 | 44.75 | -0.15 (-0.33%) | 82,146 |
| 21 Mar 2018 | INR | 45.1 | 46.5 | 44.75 | 44.9 | 44.9 | -0.05 (-0.11%) | 73,906 |
| 20 Mar 2018 | INR | 45.5 | 46.3 | 44.7 | 44.95 | 44.95 | -1 (-2.18%) | 82,236 |
| 19 Mar 2018 | INR | 47.85 | 48.2 | 45.6 | 45.95 | 45.95 | -1.75 (-3.67%) | 84,853 |
| 16 Mar 2018 | INR | 49.1 | 49.7 | 47.3 | 47.7 | 47.7 | -1.25 (-2.55%) | 65,458 |
| 15 Mar 2018 | INR | 47.4 | 49.4 | 47.2 | 48.95 | 48.95 | +1.6 (+3.38%) | 151,242 |
| 14 Mar 2018 | INR | 47.3 | 48.5 | 46 | 47.35 | 47.35 | +0.1 (+0.21%) | 122,175 |
| 13 Mar 2018 | INR | 45 | 48.3 | 45 | 47.25 | 47.25 | +1.8 (+3.96%) | 379,176 |
| 12 Mar 2018 | INR | 48.75 | 49 | 44.55 | 45.45 | 45.45 | -2.7 (-5.61%) | 141,096 |
| 9 Mar 2018 | INR | 48.35 | 49.9 | 47.85 | 48.15 | 48.15 | -0.35 (-0.72%) | 136,366 |
| 8 Mar 2018 | INR | 51 | 51.45 | 47.9 | 48.5 | 48.5 | -2 (-3.96%) | 121,512 |
| 7 Mar 2018 | INR | 53 | 53.85 | 50 | 50.5 | 50.5 | -2.9 (-5.43%) | 145,721 |
| 6 Mar 2018 | INR | 55.4 | 56.4 | 53 | 53.4 | 53.4 | -1.25 (-2.29%) | 287,891 |
| 5 Mar 2018 | INR | 55.9 | 55.9 | 54.45 | 54.65 | 54.65 | -1.65 (-2.93%) | 60,426 |
| 1 Mar 2018 | INR | 57.9 | 58.4 | 56.15 | 56.3 | 56.3 | -1.55 (-2.68%) | 93,530 |
| 28 Feb 2018 | INR | 54.95 | 58.8 | 54.9 | 57.85 | 57.85 | +2.25 (+4.05%) | 184,646 |
| 27 Feb 2018 | INR | 55.7 | 56.9 | 53.4 | 55.6 | 55.6 | +0.2 (+0.36%) | 114,721 |
| 26 Feb 2018 | INR | 53.9 | 55.9 | 53.6 | 55.4 | 55.4 | +2.5 (+4.73%) | 104,715 |
| 23 Feb 2018 | INR | 52.5 | 54.65 | 52.4 | 52.9 | 52.9 | +0.25 (+0.47%) | 82,147 |
| 22 Feb 2018 | INR | 53 | 53.6 | 52.4 | 52.65 | 52.65 | -1 (-1.86%) | 294,057 |
| 21 Feb 2018 | INR | 55.9 | 55.9 | 53.15 | 53.65 | 53.65 | -0.35 (-0.65%) | 198,606 |
| 20 Feb 2018 | INR | 54.9 | 56.2 | 53.75 | 54 | 54 | -0.75 (-1.37%) | 72,423 |
| 19 Feb 2018 | INR | 56.15 | 56.55 | 52.95 | 54.75 | 54.75 | -1.15 (-2.06%) | 119,647 |
| 16 Feb 2018 | INR | 58.45 | 59.25 | 55.5 | 55.9 | 55.9 | -1.8 (-3.12%) | 94,057 |
| 15 Feb 2018 | INR | 59.9 | 60.7 | 56.55 | 57.7 | 57.7 | -1.05 (-1.79%) | 134,823 |
| 14 Feb 2018 | INR | 66 | 66 | 58.4 | 58.75 | 58.75 | -1.45 (-2.41%) | 316,122 |
| 12 Feb 2018 | INR | 60 | 61.4 | 59.75 | 60.2 | 60.2 | +1.25 (+2.12%) | 146,323 |
| 9 Feb 2018 | INR | 55.8 | 60.3 | 55.1 | 58.95 | 58.95 | +1.6 (+2.79%) | 228,402 |
| 8 Feb 2018 | INR | 54.15 | 58.05 | 54.05 | 57.35 | 57.35 | +3.45 (+6.40%) | 227,870 |
| 7 Feb 2018 | INR | 52.8 | 55.75 | 52.7 | 53.9 | 53.9 | +2.8 (+5.48%) | 106,253 |
