| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 49.7 | 51.7 | 49.7 | 50.45 | 50.45 | -0.05 (-0.10%) | 53,436 |
| 21 Mar 2018 | INR | 49.75 | 52.55 | 49.75 | 50.5 | 50.5 | +0.05 (+0.10%) | 23,687 |
| 20 Mar 2018 | INR | 49.9 | 52.25 | 49.15 | 50.45 | 50.45 | -1.75 (-3.35%) | 35,961 |
| 19 Mar 2018 | INR | 53.55 | 54.95 | 51.1 | 52.2 | 52.2 | -1.1 (-2.06%) | 31,741 |
| 16 Mar 2018 | INR | 52.65 | 53.8 | 51.6 | 53.3 | 53.3 | +1.6 (+3.09%) | 38,921 |
| 15 Mar 2018 | INR | 52.75 | 52.75 | 50.55 | 51.7 | 51.7 | +0.55 (+1.08%) | 1,818 |
| 14 Mar 2018 | INR | 52.1 | 52.75 | 50.15 | 51.15 | 51.15 | -1.35 (-2.57%) | 27,668 |
| 13 Mar 2018 | INR | 53.7 | 53.85 | 52.25 | 52.5 | 52.5 | +0.1 (+0.19%) | 23,427 |
| 12 Mar 2018 | INR | 52.2 | 52.9 | 51.55 | 52.4 | 52.4 | +0.8 (+1.55%) | 28,232 |
| 9 Mar 2018 | INR | 53.5 | 53.5 | 51 | 51.6 | 51.6 | -0.55 (-1.05%) | 6,156 |
| 8 Mar 2018 | INR | 54.4 | 54.4 | 51.7 | 52.15 | 52.15 | -1.7 (-3.16%) | 3,007 |
| 7 Mar 2018 | INR | 55 | 55 | 52.6 | 53.85 | 53.85 | -0.45 (-0.83%) | 10,480 |
| 6 Mar 2018 | INR | 58.65 | 58.65 | 54 | 54.3 | 54.3 | -1.65 (-2.95%) | 10,870 |
| 5 Mar 2018 | INR | 57 | 64 | 55.5 | 55.95 | 55.95 | -1.05 (-1.84%) | 307,577 |
| 1 Mar 2018 | INR | 55.1 | 57.4 | 55 | 57 | 57 | +0.25 (+0.44%) | 31,852 |
| 28 Feb 2018 | INR | 56 | 58.5 | 55.5 | 56.75 | 56.75 | -0.65 (-1.13%) | 5,964 |
| 27 Feb 2018 | INR | 59 | 59.95 | 57.3 | 57.4 | 57.4 | -3.15 (-5.20%) | 15,696 |
| 26 Feb 2018 | INR | 55.85 | 61 | 55.85 | 60.55 | 60.55 | +5.55 (+10.09%) | 42,402 |
| 23 Feb 2018 | INR | 55 | 55.7 | 54.5 | 55 | 55 | +1 (+1.85%) | 12,267 |
| 22 Feb 2018 | INR | 54.75 | 55.75 | 53.7 | 54 | 54 | -0.65 (-1.19%) | 17,515 |
| 21 Feb 2018 | INR | 58.05 | 58.2 | 54.1 | 54.65 | 54.65 | -3.8 (-6.50%) | 8,838 |
| 20 Feb 2018 | INR | 59.55 | 60.7 | 58.05 | 58.45 | 58.45 | -1.55 (-2.58%) | 4,803 |
| 19 Feb 2018 | INR | 62.6 | 62.95 | 59.8 | 60 | 60 | -2.6 (-4.15%) | 8,032 |
| 16 Feb 2018 | INR | 62.7 | 63.4 | 62 | 62.6 | 62.6 | -0.3 (-0.48%) | 2,320 |
| 15 Feb 2018 | INR | 63.2 | 63.4 | 62.7 | 62.9 | 62.9 | -0.05 (-0.08%) | 2,215 |
| 14 Feb 2018 | INR | 64.75 | 64.75 | 62 | 62.95 | 62.95 | -0.15 (-0.24%) | 10,790 |
| 12 Feb 2018 | INR | 64.8 | 65 | 63 | 63.1 | 63.1 | -1.3 (-2.02%) | 22,806 |
| 9 Feb 2018 | INR | 65.35 | 66.15 | 63.8 | 64.4 | 64.4 | -1.85 (-2.79%) | 4,409 |
| 8 Feb 2018 | INR | 66.15 | 67 | 65 | 66.25 | 66.25 | +1.45 (+2.24%) | 5,751 |
| 7 Feb 2018 | INR | 66.65 | 66.65 | 64.1 | 64.8 | 64.8 | +2.1 (+3.35%) | 6,422 |
