| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 52 | 54 | 51 | 51.6 | 51.6 | -0.1 (-0.19%) | 66,237 |
| 21 Mar 2018 | INR | 49.6 | 53 | 48.6 | 51.7 | 51.7 | +2.95 (+6.05%) | 124,115 |
| 20 Mar 2018 | INR | 45.5 | 49.2 | 45 | 48.75 | 48.75 | +2.45 (+5.29%) | 57,625 |
| 19 Mar 2018 | INR | 50 | 50.4 | 45.7 | 46.3 | 46.3 | -1.95 (-4.04%) | 30,980 |
| 16 Mar 2018 | INR | 49.2 | 49.55 | 46 | 48.25 | 48.25 | -0.45 (-0.92%) | 23,688 |
| 15 Mar 2018 | INR | 49.6 | 49.6 | 47.1 | 48.7 | 48.7 | +0.15 (+0.31%) | 24,152 |
| 14 Mar 2018 | INR | 47.5 | 49.85 | 46.55 | 48.55 | 48.55 | +1.05 (+2.21%) | 39,027 |
| 13 Mar 2018 | INR | 50.95 | 50.95 | 46.95 | 47.5 | 47.5 | -2.45 (-4.90%) | 74,955 |
| 12 Mar 2018 | INR | 50.5 | 51 | 49.5 | 49.95 | 49.95 | +0.25 (+0.50%) | 38,315 |
| 9 Mar 2018 | INR | 51 | 51 | 48.15 | 49.7 | 49.7 | +0.2 (+0.40%) | 46,387 |
| 8 Mar 2018 | INR | 48.65 | 51.4 | 47 | 49.5 | 49.5 | +1.2 (+2.48%) | 87,533 |
| 7 Mar 2018 | INR | 51 | 52.7 | 48 | 48.3 | 48.3 | -3.2 (-6.21%) | 85,420 |
| 6 Mar 2018 | INR | 50.25 | 56.95 | 50.25 | 51.5 | 51.5 | +1.65 (+3.31%) | 387,414 |
| 5 Mar 2018 | INR | 49 | 50 | 46.1 | 49.85 | 49.85 | +1.3 (+2.68%) | 84,665 |
| 1 Mar 2018 | INR | 47.9 | 49.3 | 47 | 48.55 | 48.55 | +0.65 (+1.36%) | 49,832 |
| 28 Feb 2018 | INR | 47 | 48.45 | 46.2 | 47.9 | 47.9 | +0.25 (+0.52%) | 52,354 |
| 27 Feb 2018 | INR | 49.5 | 49.75 | 47.1 | 47.65 | 47.65 | -0.6 (-1.24%) | 47,519 |
| 26 Feb 2018 | INR | 49 | 51 | 47.6 | 48.25 | 48.25 | +1.25 (+2.66%) | 128,594 |
| 23 Feb 2018 | INR | 41.15 | 48.3 | 41.15 | 47 | 47 | +4.75 (+11.24%) | 106,358 |
| 22 Feb 2018 | INR | 42.5 | 42.5 | 41 | 42.25 | 42.25 | 0.0 (0.0%) | 29,016 |
| 21 Feb 2018 | INR | 43 | 44 | 41.7 | 42.25 | 42.25 | 0.0 (0.0%) | 81,909 |
| 20 Feb 2018 | INR | 41.85 | 43.1 | 41 | 42.25 | 42.25 | +0.6 (+1.44%) | 62,904 |
| 19 Feb 2018 | INR | 43.6 | 44.75 | 41 | 41.65 | 41.65 | -1.7 (-3.92%) | 59,380 |
| 16 Feb 2018 | INR | 44 | 45.5 | 42.4 | 43.35 | 43.35 | -1.45 (-3.24%) | 120,735 |
| 15 Feb 2018 | INR | 47 | 47.2 | 43.8 | 44.8 | 44.8 | -2.4 (-5.08%) | 153,378 |
| 14 Feb 2018 | INR | 48.8 | 50 | 46.5 | 47.2 | 47.2 | +0.15 (+0.32%) | 178,556 |
| 12 Feb 2018 | INR | 45.3 | 49.5 | 44.8 | 47.05 | 47.05 | +3 (+6.81%) | 294,723 |
| 9 Feb 2018 | INR | 42.4 | 46.3 | 41.1 | 44.05 | 44.05 | +0.15 (+0.34%) | 333,766 |
| 8 Feb 2018 | INR | 43.9 | 43.9 | 42.25 | 43.9 | 43.9 | +7.3 (+19.95%) | 781,232 |
| 7 Feb 2018 | INR | 38.4 | 38.4 | 36 | 36.6 | 36.6 | +0.5 (+1.39%) | 115,173 |
