| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 56 | 56.65 | 55.15 | 56 | 56 | -0.1 (-0.18%) | 87,621 |
| 21 Mar 2018 | INR | 56.05 | 58 | 55.95 | 56.1 | 56.1 | +0.15 (+0.27%) | 162,649 |
| 20 Mar 2018 | INR | 56.05 | 56.4 | 55.75 | 55.95 | 55.95 | -0.45 (-0.80%) | 72,382 |
| 19 Mar 2018 | INR | 57.25 | 57.8 | 54.95 | 56.4 | 56.4 | -0.2 (-0.35%) | 165,140 |
| 16 Mar 2018 | INR | 57.25 | 59.9 | 55.85 | 56.6 | 56.6 | -0.7 (-1.22%) | 480,645 |
| 15 Mar 2018 | INR | 57.45 | 58.45 | 56.65 | 57.3 | 57.3 | -0.05 (-0.09%) | 257,172 |
| 14 Mar 2018 | INR | 54 | 57.7 | 54 | 57.35 | 57.35 | +2.4 (+4.37%) | 424,221 |
| 13 Mar 2018 | INR | 53.05 | 56.15 | 53.05 | 54.95 | 54.95 | +1.25 (+2.33%) | 232,869 |
| 12 Mar 2018 | INR | 50.1 | 54 | 50.1 | 53.7 | 53.7 | +4.05 (+8.16%) | 343,665 |
| 9 Mar 2018 | INR | 51.6 | 51.85 | 49.35 | 49.65 | 49.65 | -1.45 (-2.84%) | 152,277 |
| 8 Mar 2018 | INR | 49.8 | 51.8 | 49.7 | 51.1 | 51.1 | +2.05 (+4.18%) | 300,828 |
| 7 Mar 2018 | INR | 47.95 | 49.5 | 47.85 | 49.05 | 49.05 | +1.1 (+2.29%) | 195,576 |
| 6 Mar 2018 | INR | 49.5 | 50.5 | 47.7 | 47.95 | 47.95 | -0.2 (-0.42%) | 1,389,636 |
| 5 Mar 2018 | INR | 50 | 50.05 | 47.8 | 48.15 | 48.15 | -2.6 (-5.12%) | 251,721 |
| 1 Mar 2018 | INR | 51.45 | 51.65 | 50.5 | 50.75 | 50.75 | +0.1 (+0.20%) | 270,211 |
| 28 Feb 2018 | INR | 49.35 | 52.5 | 49.25 | 50.65 | 50.65 | +0.85 (+1.71%) | 986,315 |
| 27 Feb 2018 | INR | 51.4 | 51.75 | 49.6 | 49.8 | 49.8 | -0.95 (-1.87%) | 125,836 |
| 26 Feb 2018 | INR | 50.65 | 51.5 | 50.5 | 50.75 | 50.75 | +0.85 (+1.70%) | 139,053 |
| 23 Feb 2018 | INR | 49.05 | 50.2 | 48.95 | 49.9 | 49.9 | +1.35 (+2.78%) | 147,725 |
| 22 Feb 2018 | INR | 48.15 | 49 | 47.8 | 48.55 | 48.55 | +0.3 (+0.62%) | 67,095 |
| 21 Feb 2018 | INR | 48.95 | 49.65 | 48.05 | 48.25 | 48.25 | +0.05 (+0.10%) | 89,422 |
| 20 Feb 2018 | INR | 48.2 | 49 | 48 | 48.2 | 48.2 | -0.1 (-0.21%) | 75,747 |
| 19 Feb 2018 | INR | 49.75 | 49.75 | 47.8 | 48.3 | 48.3 | -1.25 (-2.52%) | 112,767 |
| 16 Feb 2018 | INR | 50 | 50.55 | 49.2 | 49.55 | 49.55 | -0.5 (-1.00%) | 166,639 |
| 15 Feb 2018 | INR | 51.7 | 52.25 | 49.65 | 50.05 | 50.05 | -1.55 (-3.00%) | 203,303 |
| 14 Feb 2018 | INR | 53.8 | 53.8 | 51.3 | 51.6 | 51.6 | -0.35 (-0.67%) | 174,776 |
| 12 Feb 2018 | INR | 52 | 52.55 | 51.6 | 51.95 | 51.95 | +0.55 (+1.07%) | 76,352 |
| 9 Feb 2018 | INR | 49.6 | 51.9 | 48.95 | 51.4 | 51.4 | +0.7 (+1.38%) | 165,196 |
| 8 Feb 2018 | INR | 49.7 | 51.55 | 49.2 | 50.7 | 50.7 | +1.1 (+2.22%) | 261,420 |
| 7 Feb 2018 | INR | 50.1 | 51.7 | 49.3 | 49.6 | 49.6 | -0.35 (-0.70%) | 314,582 |
