| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 3.7 | 3.95 | 3.61 | 3.62 | 3.62 | -0.17 (-4.49%) | 131,729 |
| 20 Mar 2018 | INR | 3.7 | 3.92 | 3.6 | 3.79 | 3.79 | +0.01 (+0.26%) | 127,948 |
| 19 Mar 2018 | INR | 4.05 | 4.1 | 3.78 | 3.78 | 3.78 | -0.19 (-4.79%) | 21,646 |
| 16 Mar 2018 | INR | 4.04 | 4.04 | 3.9 | 3.97 | 3.97 | +0.12 (+3.12%) | 340,489 |
| 15 Mar 2018 | INR | 3.8 | 4.05 | 3.7 | 3.85 | 3.85 | -0.02 (-0.52%) | 23,057 |
| 14 Mar 2018 | INR | 4 | 4.12 | 3.79 | 3.87 | 3.87 | -0.07 (-1.78%) | 30,085 |
| 13 Mar 2018 | INR | 3.85 | 4.02 | 3.85 | 3.94 | 3.94 | +0.11 (+2.87%) | 45,143 |
| 12 Mar 2018 | INR | 4.17 | 4.17 | 3.79 | 3.83 | 3.83 | -0.15 (-3.77%) | 322,682 |
| 9 Mar 2018 | INR | 4 | 4.38 | 3.98 | 3.98 | 3.98 | -0.2 (-4.78%) | 45,889 |
| 8 Mar 2018 | INR | 4.38 | 4.38 | 4.18 | 4.18 | 4.18 | -0.21 (-4.78%) | 26,972 |
| 7 Mar 2018 | INR | 4.78 | 4.78 | 4.39 | 4.39 | 4.39 | -0.23 (-4.98%) | 5,436 |
| 6 Mar 2018 | INR | 4.81 | 4.81 | 4.42 | 4.62 | 4.62 | +0.03 (+0.65%) | 33,802 |
| 5 Mar 2018 | INR | 4.82 | 4.82 | 4.59 | 4.59 | 4.59 | -0.24 (-4.97%) | 8,897 |
| 1 Mar 2018 | INR | 5 | 5 | 4.67 | 4.83 | 4.83 | -0.07 (-1.43%) | 70,744 |
| 28 Feb 2018 | INR | 5.1 | 5.18 | 4.89 | 4.9 | 4.9 | -0.24 (-4.67%) | 255,980 |
| 27 Feb 2018 | INR | 5.38 | 5.38 | 5.13 | 5.14 | 5.14 | -0.25 (-4.64%) | 21,478 |
| 26 Feb 2018 | INR | 5.59 | 5.69 | 5.32 | 5.39 | 5.39 | -0.19 (-3.41%) | 117,945 |
| 23 Feb 2018 | INR | 5.74 | 5.74 | 5.4 | 5.58 | 5.58 | -0.04 (-0.71%) | 67,914 |
| 22 Feb 2018 | INR | 5.94 | 5.94 | 5.49 | 5.62 | 5.62 | -0.15 (-2.60%) | 589,082 |
| 21 Feb 2018 | INR | 5.99 | 5.99 | 5.6 | 5.77 | 5.77 | -0.1 (-1.70%) | 653,185 |
| 20 Feb 2018 | INR | 6.03 | 6.03 | 5.56 | 5.87 | 5.87 | +0.02 (+0.34%) | 50,447 |
| 19 Feb 2018 | INR | 5.9 | 6.16 | 5.65 | 5.85 | 5.85 | -0.09 (-1.52%) | 331,920 |
| 16 Feb 2018 | INR | 6.28 | 6.28 | 5.8 | 5.94 | 5.94 | -0.11 (-1.82%) | 354,081 |
| 15 Feb 2018 | INR | 6.2 | 6.2 | 5.75 | 6.05 | 6.05 | +0.01 (+0.17%) | 307,171 |
| 14 Feb 2018 | INR | 6 | 6.3 | 5.75 | 6.04 | 6.04 | +0.03 (+0.50%) | 434,888 |
| 12 Feb 2018 | INR | 6.36 | 6.36 | 5.8 | 6.01 | 6.01 | -0.08 (-1.31%) | 377,505 |
| 9 Feb 2018 | INR | 6.07 | 6.38 | 5.85 | 6.09 | 6.09 | +0.01 (+0.16%) | 531,209 |
| 8 Feb 2018 | INR | 6.1 | 6.34 | 5.77 | 6.08 | 6.08 | +0.01 (+0.16%) | 1,054,133 |
| 7 Feb 2018 | INR | 6.16 | 6.45 | 6 | 6.07 | 6.07 | -0.12 (-1.94%) | 387,247 |
| 6 Feb 2018 | INR | 6.15 | 6.65 | 6.1 | 6.19 | 6.19 | -0.56 (-8.30%) | 476,667 |
