| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 49 | 49.2 | 47.4 | 47.5 | 47.5 | -1.5 (-3.06%) | 17,094 |
| 21 Mar 2018 | INR | 48.55 | 50.7 | 48.5 | 49 | 49 | +0.75 (+1.55%) | 8,079 |
| 20 Mar 2018 | INR | 50 | 50 | 48 | 48.25 | 48.25 | -1.55 (-3.11%) | 14,977 |
| 19 Mar 2018 | INR | 50.4 | 54.5 | 49 | 49.8 | 49.8 | -0.6 (-1.19%) | 15,855 |
| 16 Mar 2018 | INR | 51 | 52 | 50 | 50.4 | 50.4 | -1.5 (-2.89%) | 13,220 |
| 15 Mar 2018 | INR | 49.15 | 53.35 | 49.15 | 51.9 | 51.9 | +2.7 (+5.49%) | 18,494 |
| 14 Mar 2018 | INR | 51.4 | 51.4 | 49 | 49.2 | 49.2 | +0.05 (+0.10%) | 3,707 |
| 13 Mar 2018 | INR | 49.3 | 50.5 | 49 | 49.15 | 49.15 | -0.1 (-0.20%) | 68,175 |
| 12 Mar 2018 | INR | 50 | 51 | 48 | 49.25 | 49.25 | -0.3 (-0.61%) | 70,799 |
| 9 Mar 2018 | INR | 54 | 54 | 49.1 | 49.55 | 49.55 | -0.1 (-0.20%) | 14,212 |
| 8 Mar 2018 | INR | 51.35 | 52 | 48.1 | 49.65 | 49.65 | -2.2 (-4.24%) | 47,806 |
| 7 Mar 2018 | INR | 54 | 54 | 50.45 | 51.85 | 51.85 | -1.65 (-3.08%) | 26,324 |
| 6 Mar 2018 | INR | 54.2 | 54.5 | 53.2 | 53.5 | 53.5 | -0.65 (-1.20%) | 9,789 |
| 5 Mar 2018 | INR | 55.6 | 55.6 | 53.55 | 54.15 | 54.15 | -1.25 (-2.26%) | 30,259 |
| 1 Mar 2018 | INR | 58.7 | 58.7 | 55 | 55.4 | 55.4 | +0.45 (+0.82%) | 10,927 |
| 28 Feb 2018 | INR | 55.95 | 56 | 54.1 | 54.95 | 54.95 | -0.95 (-1.70%) | 10,989 |
| 27 Feb 2018 | INR | 57.85 | 57.85 | 54.5 | 55.9 | 55.9 | +0.2 (+0.36%) | 4,842 |
| 26 Feb 2018 | INR | 56.4 | 57.9 | 55.25 | 55.7 | 55.7 | -0.7 (-1.24%) | 14,539 |
| 23 Feb 2018 | INR | 55.25 | 57.95 | 55.25 | 56.4 | 56.4 | +1.25 (+2.27%) | 17,366 |
| 22 Feb 2018 | INR | 54.1 | 56.5 | 54.1 | 55.15 | 55.15 | +0.15 (+0.27%) | 10,573 |
| 21 Feb 2018 | INR | 57.2 | 57.55 | 53.7 | 55 | 55 | -2.2 (-3.85%) | 21,905 |
| 20 Feb 2018 | INR | 59.8 | 59.8 | 55.5 | 57.2 | 57.2 | +0.15 (+0.26%) | 9,161 |
| 19 Feb 2018 | INR | 60.5 | 60.75 | 56.5 | 57.05 | 57.05 | -1.55 (-2.65%) | 12,583 |
| 16 Feb 2018 | INR | 61 | 62 | 57.55 | 58.6 | 58.6 | -2.8 (-4.56%) | 25,537 |
| 15 Feb 2018 | INR | 65.5 | 66.5 | 60.75 | 61.4 | 61.4 | -2.9 (-4.51%) | 23,872 |
| 14 Feb 2018 | INR | 63.1 | 66 | 59 | 64.3 | 64.3 | +3.65 (+6.02%) | 114,448 |
| 12 Feb 2018 | INR | 60 | 61.85 | 58.65 | 60.65 | 60.65 | +2.4 (+4.12%) | 26,346 |
| 9 Feb 2018 | INR | 57 | 58.65 | 55.5 | 58.25 | 58.25 | +0.4 (+0.69%) | 15,551 |
| 8 Feb 2018 | INR | 55 | 59.45 | 55 | 57.85 | 57.85 | +1.65 (+2.94%) | 26,368 |
| 7 Feb 2018 | INR | 56.8 | 57 | 54 | 56.2 | 56.2 | +3.2 (+6.04%) | 24,992 |
