| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | INR | 45.6 | 45.6 | 42.05 | 44.95 | 44.95 | +1.2 (+2.74%) | 8,334 |
| 19 Mar 2018 | INR | 43.75 | 43.75 | 43 | 43.75 | 43.75 | +2.05 (+4.92%) | 639 |
| 16 Mar 2018 | INR | 45.3 | 45.5 | 41.7 | 41.7 | 41.7 | -1.65 (-3.81%) | 7,831 |
| 15 Mar 2018 | INR | 43.25 | 43.35 | 43.1 | 43.35 | 43.35 | +2.05 (+4.96%) | 13,314 |
| 14 Mar 2018 | INR | 40 | 43 | 39.6 | 41.3 | 41.3 | -0.35 (-0.84%) | 2,140 |
| 13 Mar 2018 | INR | 41.4 | 45.7 | 41.4 | 41.65 | 41.65 | -1.9 (-4.36%) | 5,813 |
| 12 Mar 2018 | INR | 44.95 | 45.7 | 42 | 43.55 | 43.55 | 0.0 (0.0%) | 2,191 |
| 9 Mar 2018 | INR | 42.6 | 47 | 42.6 | 43.55 | 43.55 | -1.25 (-2.79%) | 5,642 |
| 8 Mar 2018 | INR | 44.6 | 46.2 | 44.55 | 44.8 | 44.8 | -1.4 (-3.03%) | 7,451 |
| 7 Mar 2018 | INR | 46.5 | 49.95 | 46.2 | 46.2 | 46.2 | -2.4 (-4.94%) | 3,009 |
| 6 Mar 2018 | INR | 49.35 | 50.5 | 48.45 | 48.6 | 48.6 | -2.35 (-4.61%) | 3,192 |
| 5 Mar 2018 | INR | 47.8 | 50.95 | 47.8 | 50.95 | 50.95 | +1.85 (+3.77%) | 250 |
| 1 Mar 2018 | INR | 50.45 | 50.45 | 49.1 | 49.1 | 49.1 | -0.5 (-1.01%) | 945 |
| 28 Feb 2018 | INR | 47.6 | 50.6 | 47.6 | 49.6 | 49.6 | +0.1 (+0.20%) | 11,198 |
| 27 Feb 2018 | INR | 51 | 52.95 | 49 | 49.5 | 49.5 | -1.7 (-3.32%) | 7,432 |
| 26 Feb 2018 | INR | 51.6 | 53 | 50.5 | 51.2 | 51.2 | -1.3 (-2.48%) | 2,111 |
| 23 Feb 2018 | INR | 54.1 | 54.1 | 52.5 | 52.5 | 52.5 | -1 (-1.87%) | 570 |
| 22 Feb 2018 | INR | 53.95 | 54.1 | 53 | 53.5 | 53.5 | +1.25 (+2.39%) | 2,297 |
| 21 Feb 2018 | INR | 54.95 | 55 | 51.35 | 52.25 | 52.25 | -1.25 (-2.34%) | 4,699 |
| 20 Feb 2018 | INR | 55.3 | 55.3 | 50.25 | 53.5 | 53.5 | +0.75 (+1.42%) | 9,488 |
| 19 Feb 2018 | INR | 56.9 | 57.45 | 52.75 | 52.75 | 52.75 | -2.75 (-4.95%) | 7,031 |
| 16 Feb 2018 | INR | 60 | 60.85 | 55.4 | 55.5 | 55.5 | -2.8 (-4.80%) | 75,573 |
| 15 Feb 2018 | INR | 58.4 | 58.85 | 56 | 58.3 | 58.3 | +2.25 (+4.01%) | 78,868 |
| 14 Feb 2018 | INR | 56 | 56.05 | 55.95 | 56.05 | 56.05 | +2.65 (+4.96%) | 7,208 |
| 12 Feb 2018 | INR | 53.4 | 53.4 | 49.35 | 53.4 | 53.4 | +2.5 (+4.91%) | 13,955 |
| 9 Feb 2018 | INR | 52 | 52 | 49 | 50.9 | 50.9 | +0.75 (+1.50%) | 2,144 |
| 8 Feb 2018 | INR | 51.95 | 51.95 | 49 | 50.15 | 50.15 | +0.15 (+0.30%) | 6,342 |
| 7 Feb 2018 | INR | 50 | 53.3 | 49 | 50 | 50 | -0.8 (-1.57%) | 12,946 |
| 6 Feb 2018 | INR | 50.8 | 51.4 | 50.8 | 50.8 | 50.8 | -2.65 (-4.96%) | 1,602 |
| 5 Feb 2018 | INR | 49.1 | 53.8 | 49.1 | 53.45 | 53.45 | +1.8 (+3.48%) | 15,543 |
