| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 59.3 | 67.75 | 58 | 58.7 | 5.87 | -2.35 (-3.85%) | 154,345 |
| 20 Mar 2018 | INR | 60.3 | 61.25 | 56.1 | 61.05 | 6.105 | +0.6 (+0.99%) | 2,669 |
| 19 Mar 2018 | INR | 56 | 64.85 | 52.3 | 60.45 | 6.045 | -0.35 (-0.58%) | 101,233 |
| 16 Mar 2018 | INR | 64.45 | 64.45 | 56 | 60.8 | 6.08 | +0.6 (+1.00%) | 179,127 |
| 15 Mar 2018 | INR | 66.5 | 66.5 | 57 | 60.2 | 6.02 | +0.7 (+1.18%) | 561 |
| 14 Mar 2018 | INR | 55 | 67.95 | 51.1 | 59.5 | 5.95 | -2.5 (-4.03%) | 206,222 |
| 13 Mar 2018 | INR | 73.75 | 73.75 | 61.5 | 62 | 6.2 | +0.05 (+0.08%) | 5,880 |
| 12 Mar 2018 | INR | 68.85 | 68.85 | 57.05 | 61.95 | 6.195 | -0.2 (-0.32%) | 1,938 |
| 9 Mar 2018 | INR | 65.6 | 70.8 | 61.65 | 62.15 | 6.215 | -3.4 (-5.19%) | 1,606 |
| 8 Mar 2018 | INR | 67.75 | 67.75 | 60.75 | 65.55 | 6.555 | -2.2 (-3.25%) | 35,471 |
| 7 Mar 2018 | INR | 64.6 | 67.75 | 62.65 | 67.75 | 6.775 | +2.7 (+4.15%) | 56,808 |
| 6 Mar 2018 | INR | 70.6 | 70.6 | 64.6 | 65.05 | 6.505 | -5.6 (-7.93%) | 1,338 |
| 5 Mar 2018 | INR | 65 | 72 | 65 | 70.65 | 7.065 | +5 (+7.62%) | 8,411 |
| 1 Mar 2018 | INR | 69.85 | 75 | 60.05 | 65.65 | 6.565 | +2.2 (+3.47%) | 4,159 |
| 28 Feb 2018 | INR | 63.45 | 67.1 | 63.45 | 63.45 | 6.345 | 0.0 (0.0%) | 68,476 |
| 27 Feb 2018 | INR | 65.05 | 69.95 | 61.65 | 63.45 | 6.345 | -2.25 (-3.42%) | 82,088 |
| 26 Feb 2018 | INR | 60 | 74.95 | 60 | 65.7 | 6.57 | -6.15 (-8.56%) | 27,987 |
| 23 Feb 2018 | INR | 71.1 | 77.05 | 71 | 71.85 | 7.185 | -1.2 (-1.64%) | 59,112 |
| 22 Feb 2018 | INR | 74.85 | 77.7 | 71.5 | 73.05 | 7.305 | +0.05 (+0.07%) | 45,955 |
| 21 Feb 2018 | INR | 77.5 | 77.5 | 71.55 | 73 | 7.3 | -0.25 (-0.34%) | 2,222 |
| 20 Feb 2018 | INR | 75.25 | 82.7 | 71 | 73.25 | 7.325 | +2.3 (+3.24%) | 15,853 |
| 19 Feb 2018 | INR | 75.5 | 80 | 65.5 | 70.95 | 7.095 | -4.25 (-5.65%) | 7,411 |
| 16 Feb 2018 | INR | 86.55 | 86.55 | 67.05 | 75.2 | 7.52 | +3.05 (+4.23%) | 31,789 |
| 15 Feb 2018 | INR | 72.15 | 72.15 | 72.15 | 72.15 | 7.215 | +12 (+19.95%) | 1,490 |
| 14 Feb 2018 | INR | 60.15 | 60.15 | 60.15 | 60.15 | 6.015 | +1.9 (+3.26%) | 40 |
| 12 Feb 2018 | INR | 57.05 | 63.65 | 57.05 | 58.25 | 5.825 | -2.75 (-4.51%) | 461 |
| 9 Feb 2018 | INR | 64.35 | 64.35 | 55.7 | 61 | 6.1 | -1.9 (-3.02%) | 974 |
| 8 Feb 2018 | INR | 60 | 64.45 | 60 | 62.9 | 6.29 | +4.75 (+8.17%) | 953 |
| 7 Feb 2018 | INR | 60.2 | 60.2 | 57 | 58.15 | 5.815 | -4.25 (-6.81%) | 75,075 |
| 6 Feb 2018 | INR | 60.1 | 62.8 | 56.25 | 62.4 | 6.24 | -0.1 (-0.16%) | 2,181 |
