| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 84.5 | 84.8 | 81.15 | 81.85 | 81.85 | -2.2 (-2.62%) | 9,190 |
| 21 Mar 2018 | INR | 85.5 | 87.45 | 83.3 | 84.05 | 84.05 | -0.3 (-0.36%) | 13,774 |
| 20 Mar 2018 | INR | 83.6 | 86.1 | 83.35 | 84.35 | 84.35 | -0.8 (-0.94%) | 11,109 |
| 19 Mar 2018 | INR | 90.6 | 90.6 | 84.35 | 85.15 | 85.15 | -6.1 (-6.68%) | 23,545 |
| 16 Mar 2018 | INR | 84.9 | 94.4 | 83.7 | 91.25 | 91.25 | +7.05 (+8.37%) | 63,354 |
| 15 Mar 2018 | INR | 84.55 | 86.4 | 83.5 | 84.2 | 84.2 | +0.05 (+0.06%) | 7,610 |
| 14 Mar 2018 | INR | 84.1 | 84.15 | 83.15 | 84.15 | 84.15 | +0.15 (+0.18%) | 3,018 |
| 13 Mar 2018 | INR | 83.15 | 85 | 83.15 | 84 | 84 | +0.25 (+0.30%) | 6,726 |
| 12 Mar 2018 | INR | 86.15 | 86.15 | 82.5 | 83.75 | 83.75 | -1.6 (-1.87%) | 9,286 |
| 9 Mar 2018 | INR | 88.1 | 89.8 | 84.7 | 85.35 | 85.35 | +1.1 (+1.31%) | 15,754 |
| 8 Mar 2018 | INR | 85.15 | 86.15 | 84 | 84.25 | 84.25 | -1.35 (-1.58%) | 5,976 |
| 7 Mar 2018 | INR | 85 | 86.5 | 84.3 | 85.6 | 85.6 | -1 (-1.15%) | 5,564 |
| 6 Mar 2018 | INR | 88.65 | 88.8 | 86.1 | 86.6 | 86.6 | -0.95 (-1.09%) | 14,975 |
| 5 Mar 2018 | INR | 86.5 | 89.5 | 84.35 | 87.55 | 87.55 | +2.6 (+3.06%) | 35,967 |
| 1 Mar 2018 | INR | 82.95 | 85.9 | 80.95 | 84.95 | 84.95 | +2.55 (+3.09%) | 19,650 |
| 28 Feb 2018 | INR | 82.5 | 83.7 | 82.25 | 82.4 | 82.4 | -0.65 (-0.78%) | 4,264 |
| 27 Feb 2018 | INR | 83.95 | 83.95 | 82.65 | 83.05 | 83.05 | -0.35 (-0.42%) | 2,960 |
| 26 Feb 2018 | INR | 84.5 | 84.5 | 82.75 | 83.4 | 83.4 | +2.25 (+2.77%) | 8,887 |
| 23 Feb 2018 | INR | 82.45 | 82.7 | 80.1 | 81.15 | 81.15 | -0.05 (-0.06%) | 16,003 |
| 22 Feb 2018 | INR | 81.35 | 82.45 | 79.55 | 81.2 | 81.2 | +0.05 (+0.06%) | 7,524 |
| 21 Feb 2018 | INR | 82.3 | 82.85 | 80.5 | 81.15 | 81.15 | -0.6 (-0.73%) | 3,870 |
| 20 Feb 2018 | INR | 84.2 | 85.05 | 81.1 | 81.75 | 81.75 | -2.55 (-3.02%) | 8,490 |
| 19 Feb 2018 | INR | 81.15 | 85.35 | 81 | 84.3 | 84.3 | +2.65 (+3.25%) | 7,909 |
| 16 Feb 2018 | INR | 84.25 | 84.45 | 80.6 | 81.65 | 81.65 | -2.35 (-2.80%) | 23,264 |
| 15 Feb 2018 | INR | 87 | 87.6 | 83.7 | 84 | 84 | -1.85 (-2.15%) | 5,354 |
| 14 Feb 2018 | INR | 88.1 | 91.4 | 85.2 | 85.85 | 85.85 | -2.25 (-2.55%) | 35,227 |
| 12 Feb 2018 | INR | 85.25 | 88.8 | 85.25 | 88.1 | 88.1 | +5.05 (+6.08%) | 26,521 |
| 9 Feb 2018 | INR | 76.05 | 84 | 76.05 | 83.05 | 83.05 | -1.4 (-1.66%) | 9,687 |
| 8 Feb 2018 | INR | 84 | 85.45 | 84 | 84.45 | 84.45 | +1.75 (+2.12%) | 4,868 |
| 7 Feb 2018 | INR | 81.4 | 85.25 | 81.25 | 82.7 | 82.7 | +2.15 (+2.67%) | 21,287 |
