| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2018 | INR | 63 | 63.35 | 62.7 | 63 | 42 | +0.6 (+0.96%) | 22,787 |
| 14 Mar 2018 | INR | 63 | 63.05 | 62.15 | 62.4 | 41.6 | -0.2 (-0.32%) | 5,212 |
| 13 Mar 2018 | INR | 62 | 62.8 | 61.5 | 62.6 | 41.7333 | +0.9 (+1.46%) | 25,470 |
| 12 Mar 2018 | INR | 62.3 | 62.3 | 61.7 | 61.7 | 41.1333 | +0.3 (+0.49%) | 45,925 |
| 9 Mar 2018 | INR | 61.5 | 61.7 | 61 | 61.4 | 40.9333 | +0.55 (+0.90%) | 7,729 |
| 8 Mar 2018 | INR | 60.2 | 61.9 | 60.2 | 60.85 | 40.5667 | -0.15 (-0.25%) | 10,775 |
| 7 Mar 2018 | INR | 61.3 | 61.45 | 61 | 61 | 40.6667 | -0.5 (-0.81%) | 3,770 |
| 6 Mar 2018 | INR | 62 | 62.1 | 61.3 | 61.5 | 41 | +0.2 (+0.33%) | 4,429 |
| 5 Mar 2018 | INR | 61.4 | 62.25 | 61.25 | 61.3 | 40.8667 | -0.2 (-0.33%) | 4,109 |
| 1 Mar 2018 | INR | 61.2 | 61.85 | 61.15 | 61.5 | 41 | +0.2 (+0.33%) | 6,604 |
| 28 Feb 2018 | INR | 62 | 62.1 | 60.8 | 61.3 | 40.8667 | -0.45 (-0.73%) | 20,544 |
| 27 Feb 2018 | INR | 62 | 62.1 | 60.6 | 61.75 | 41.1667 | -0.05 (-0.08%) | 6,561 |
| 26 Feb 2018 | INR | 62 | 62.7 | 61.75 | 61.8 | 41.2 | +0.25 (+0.41%) | 23,894 |
| 23 Feb 2018 | INR | 61.25 | 61.55 | 60.5 | 61.55 | 41.0333 | +1.05 (+1.74%) | 33,677 |
| 22 Feb 2018 | INR | 61.5 | 61.55 | 60.1 | 60.5 | 40.3333 | -0.25 (-0.41%) | 7,204 |
| 21 Feb 2018 | INR | 61 | 61.15 | 60.6 | 60.75 | 40.5 | +0.45 (+0.75%) | 6,905 |
| 20 Feb 2018 | INR | 61 | 61.3 | 59.9 | 60.3 | 40.2 | -0.05 (-0.08%) | 26,771 |
| 19 Feb 2018 | INR | 60.1 | 61.05 | 60.05 | 60.35 | 40.2333 | +0.35 (+0.58%) | 32,609 |
| 16 Feb 2018 | INR | 61 | 61.1 | 59.5 | 60 | 40 | -0.4 (-0.66%) | 29,320 |
| 15 Feb 2018 | INR | 61.5 | 61.9 | 60.2 | 60.4 | 40.2667 | -0.45 (-0.74%) | 22,185 |
| 14 Feb 2018 | INR | 61.75 | 62.25 | 60.25 | 60.85 | 40.5667 | -0.5 (-0.81%) | 25,627 |
| 12 Feb 2018 | INR | 61.4 | 61.4 | 61.2 | 61.35 | 40.9 | +0.7 (+1.15%) | 7,095 |
| 9 Feb 2018 | INR | 62 | 62.15 | 60.5 | 60.65 | 40.4333 | -0.8 (-1.30%) | 6,679 |
| 8 Feb 2018 | INR | 62 | 62.4 | 61.4 | 61.45 | 40.9667 | -0.15 (-0.24%) | 7,454 |
| 7 Feb 2018 | INR | 62 | 62.25 | 61.5 | 61.6 | 41.0667 | 0.0 (0.0%) | 6,886 |
| 6 Feb 2018 | INR | 61.55 | 63.5 | 61.55 | 61.6 | 41.0667 | -1.2 (-1.91%) | 3,990 |
| 5 Feb 2018 | INR | 64 | 64.05 | 62.8 | 62.8 | 41.8667 | -0.9 (-1.41%) | 10,649 |
| 2 Feb 2018 | INR | 63.75 | 63.9 | 63.7 | 63.7 | 42.4667 | -0.55 (-0.86%) | 12,833 |
| 1 Feb 2018 | INR | 64.2 | 64.75 | 64 | 64.25 | 42.8333 | -0.4 (-0.62%) | 11,495 |
| 31 Jan 2018 | INR | 64.2 | 65.2 | 64.05 | 64.65 | 43.1 | -0.2 (-0.31%) | 14,713 |
