| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 42.65 | 42.75 | 40.75 | 41 | 41 | -1 (-2.38%) | 47,418 |
| 21 Mar 2018 | INR | 43.05 | 43.15 | 41.7 | 42 | 42 | -0.35 (-0.83%) | 150,676 |
| 20 Mar 2018 | INR | 44.35 | 44.35 | 42.25 | 42.35 | 42.35 | -1.6 (-3.64%) | 39,926 |
| 19 Mar 2018 | INR | 44.95 | 45.1 | 43.5 | 43.95 | 43.95 | -0.7 (-1.57%) | 21,893 |
| 16 Mar 2018 | INR | 45.95 | 46.5 | 44.3 | 44.65 | 44.65 | -1.3 (-2.83%) | 463,058 |
| 15 Mar 2018 | INR | 45.5 | 46.85 | 45.25 | 45.95 | 45.95 | +0.8 (+1.77%) | 26,438 |
| 14 Mar 2018 | INR | 44.4 | 45.75 | 44.3 | 45.15 | 45.15 | +0.35 (+0.78%) | 36,068 |
| 13 Mar 2018 | INR | 44.9 | 46.05 | 44.4 | 44.8 | 44.8 | -0.1 (-0.22%) | 352,055 |
| 12 Mar 2018 | INR | 45.3 | 45.5 | 44.4 | 44.9 | 44.9 | +0.15 (+0.34%) | 147,946 |
| 9 Mar 2018 | INR | 45.95 | 46.15 | 44.45 | 44.75 | 44.75 | -1.4 (-3.03%) | 321,637 |
| 8 Mar 2018 | INR | 45.4 | 46.4 | 43.8 | 46.15 | 46.15 | +1.25 (+2.78%) | 65,619 |
| 7 Mar 2018 | INR | 47.6 | 47.6 | 44.65 | 44.9 | 44.9 | -2.5 (-5.27%) | 53,955 |
| 6 Mar 2018 | INR | 49.45 | 49.75 | 47.15 | 47.4 | 47.4 | -1.1 (-2.27%) | 324,886 |
| 5 Mar 2018 | INR | 49.8 | 49.8 | 48.3 | 48.5 | 48.5 | -1.2 (-2.41%) | 48,938 |
| 1 Mar 2018 | INR | 50.2 | 50.6 | 49.4 | 49.7 | 49.7 | -0.15 (-0.30%) | 31,641 |
| 28 Feb 2018 | INR | 50.5 | 50.7 | 49.35 | 49.85 | 49.85 | -1.15 (-2.25%) | 22,023 |
| 27 Feb 2018 | INR | 52.25 | 52.45 | 50.7 | 51 | 51 | -1.15 (-2.21%) | 25,877 |
| 26 Feb 2018 | INR | 52.1 | 53.45 | 52.05 | 52.15 | 52.15 | +0.4 (+0.77%) | 31,420 |
| 23 Feb 2018 | INR | 50.55 | 52.6 | 50.55 | 51.75 | 51.75 | +1.5 (+2.99%) | 54,104 |
| 22 Feb 2018 | INR | 51.1 | 51.3 | 49.95 | 50.25 | 50.25 | -1.45 (-2.80%) | 27,429 |
| 21 Feb 2018 | INR | 52.9 | 53.3 | 51 | 51.7 | 51.7 | -0.85 (-1.62%) | 21,984 |
| 20 Feb 2018 | INR | 53.6 | 53.9 | 51.6 | 52.55 | 52.55 | -1.1 (-2.05%) | 117,578 |
| 19 Feb 2018 | INR | 53.8 | 54.6 | 52 | 53.65 | 53.65 | +2.35 (+4.58%) | 123,485 |
| 16 Feb 2018 | INR | 49.45 | 53.95 | 48.4 | 51.3 | 51.3 | +2.45 (+5.02%) | 224,047 |
| 15 Feb 2018 | INR | 50.75 | 50.9 | 48.65 | 48.85 | 48.85 | -1.75 (-3.46%) | 18,479 |
| 14 Feb 2018 | INR | 52.2 | 52.25 | 50.1 | 50.6 | 50.6 | -1.15 (-2.22%) | 60,923 |
| 12 Feb 2018 | INR | 51.4 | 52.65 | 51.2 | 51.75 | 51.75 | +1.25 (+2.48%) | 47,349 |
| 9 Feb 2018 | INR | 49.6 | 51.85 | 49.25 | 50.5 | 50.5 | -0.5 (-0.98%) | 83,568 |
| 8 Feb 2018 | INR | 50.3 | 52.65 | 49.7 | 51 | 51 | +1.95 (+3.98%) | 60,088 |
| 7 Feb 2018 | INR | 49.9 | 50.9 | 48 | 49.05 | 49.05 | +0.85 (+1.76%) | 54,292 |
