| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 47.8 | 50 | 45.6 | 46.45 | 46.45 | -1.25 (-2.62%) | 2,645 |
| 21 Mar 2018 | INR | 48.5 | 48.55 | 47.7 | 47.7 | 47.7 | -0.3 (-0.63%) | 3,199 |
| 20 Mar 2018 | INR | 48.5 | 50.25 | 47 | 48 | 48 | -1 (-2.04%) | 133,615 |
| 19 Mar 2018 | INR | 47.6 | 49.55 | 47.5 | 49 | 49 | +1.7 (+3.59%) | 20,640 |
| 16 Mar 2018 | INR | 49 | 49 | 47.2 | 47.3 | 47.3 | -0.85 (-1.77%) | 4,058 |
| 15 Mar 2018 | INR | 47.65 | 50 | 47.5 | 48.15 | 48.15 | -1.25 (-2.53%) | 3,905 |
| 14 Mar 2018 | INR | 49.95 | 52 | 49.1 | 49.4 | 49.4 | -2.15 (-4.17%) | 13,011 |
| 13 Mar 2018 | INR | 52.9 | 53 | 50.6 | 51.55 | 51.55 | -1.45 (-2.74%) | 34,855 |
| 12 Mar 2018 | INR | 53.75 | 53.75 | 50 | 53 | 53 | +0.55 (+1.05%) | 9,884 |
| 9 Mar 2018 | INR | 51 | 52.8 | 50.8 | 52.45 | 52.45 | +1.8 (+3.55%) | 17,447 |
| 8 Mar 2018 | INR | 49.55 | 50.65 | 49.2 | 50.65 | 50.65 | +2.2 (+4.54%) | 10,989 |
| 7 Mar 2018 | INR | 50.5 | 50.5 | 48.2 | 48.45 | 48.45 | -2.25 (-4.44%) | 21,872 |
| 6 Mar 2018 | INR | 51.55 | 53.65 | 50.35 | 50.7 | 50.7 | -0.75 (-1.46%) | 27,736 |
| 5 Mar 2018 | INR | 50.05 | 53.45 | 50 | 51.45 | 51.45 | +0.25 (+0.49%) | 14,523 |
| 1 Mar 2018 | INR | 48.95 | 51.2 | 48.5 | 51.2 | 51.2 | +2.4 (+4.92%) | 11,040 |
| 28 Feb 2018 | INR | 49.5 | 51 | 48.5 | 48.8 | 48.8 | -0.7 (-1.41%) | 11,360 |
| 27 Feb 2018 | INR | 51.5 | 51.65 | 48.6 | 49.5 | 49.5 | -1 (-1.98%) | 17,359 |
| 26 Feb 2018 | INR | 49.65 | 51.75 | 48.8 | 50.5 | 50.5 | +1.1 (+2.23%) | 21,384 |
| 23 Feb 2018 | INR | 48.7 | 49.45 | 47.85 | 49.4 | 49.4 | +2.15 (+4.55%) | 21,399 |
| 22 Feb 2018 | INR | 45.95 | 47.8 | 45 | 47.25 | 47.25 | +1.55 (+3.39%) | 31,173 |
| 21 Feb 2018 | INR | 45.1 | 46.3 | 44.5 | 45.7 | 45.7 | +1.25 (+2.81%) | 36,044 |
| 20 Feb 2018 | INR | 44.5 | 45 | 41.1 | 44.45 | 44.45 | +1.35 (+3.13%) | 7,396 |
| 19 Feb 2018 | INR | 44 | 44 | 43 | 43.1 | 43.1 | -0.85 (-1.93%) | 5,872 |
| 16 Feb 2018 | INR | 43.05 | 44.05 | 42.95 | 43.95 | 43.95 | +1.4 (+3.29%) | 4,562 |
| 15 Feb 2018 | INR | 41.3 | 42.7 | 41.1 | 42.55 | 42.55 | +1.5 (+3.65%) | 8,130 |
| 14 Feb 2018 | INR | 40 | 41.3 | 39.8 | 41.05 | 41.05 | +1.65 (+4.19%) | 13,760 |
| 12 Feb 2018 | INR | 38.05 | 39.6 | 38.05 | 39.4 | 39.4 | +1.55 (+4.10%) | 1,784 |
| 9 Feb 2018 | INR | 37.8 | 37.85 | 37.7 | 37.85 | 37.85 | -0.1 (-0.26%) | 1,710 |
| 8 Feb 2018 | INR | 36.7 | 38 | 36.7 | 37.95 | 37.95 | +1.5 (+4.12%) | 2,507 |
| 7 Feb 2018 | INR | 34.7 | 36.5 | 34.7 | 36.45 | 36.45 | +1.65 (+4.74%) | 2,121 |
