| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 60.3 | 61.8 | 60.3 | 60.95 | 60.95 | +0.75 (+1.25%) | 675,431 |
| 20 Mar 2018 | INR | 60.5 | 61 | 60 | 60.2 | 60.2 | -0.55 (-0.91%) | 473,987 |
| 19 Mar 2018 | INR | 62.9 | 63.45 | 60.5 | 60.75 | 60.75 | -1.6 (-2.57%) | 651,280 |
| 16 Mar 2018 | INR | 62 | 65.95 | 62 | 62.35 | 62.35 | +0.45 (+0.73%) | 1,522,296 |
| 15 Mar 2018 | INR | 61.75 | 63.5 | 61 | 61.9 | 61.9 | +1.5 (+2.48%) | 800,456 |
| 14 Mar 2018 | INR | 60.35 | 61 | 60 | 60.4 | 60.4 | -0.55 (-0.90%) | 540,222 |
| 13 Mar 2018 | INR | 60.1 | 61.75 | 60.1 | 60.95 | 60.95 | +0.7 (+1.16%) | 491,367 |
| 12 Mar 2018 | INR | 60.6 | 60.95 | 59.25 | 60.25 | 60.25 | +0.35 (+0.58%) | 715,033 |
| 9 Mar 2018 | INR | 62.1 | 62.5 | 59.25 | 59.9 | 59.9 | -2.05 (-3.31%) | 821,585 |
| 8 Mar 2018 | INR | 62.75 | 65 | 61 | 61.95 | 61.95 | -0.75 (-1.20%) | 370,282 |
| 7 Mar 2018 | INR | 63.65 | 64.2 | 61.75 | 62.7 | 62.7 | -1.3 (-2.03%) | 527,124 |
| 6 Mar 2018 | INR | 66 | 67 | 63.65 | 64 | 64 | -1.55 (-2.36%) | 695,032 |
| 5 Mar 2018 | INR | 67.3 | 67.3 | 64.7 | 65.55 | 65.55 | -1.75 (-2.60%) | 552,975 |
| 1 Mar 2018 | INR | 65.3 | 68.15 | 65.3 | 67.3 | 67.3 | +1.9 (+2.91%) | 393,598 |
| 28 Feb 2018 | INR | 65.25 | 65.8 | 64.8 | 65.4 | 65.4 | -0.65 (-0.98%) | 280,636 |
| 27 Feb 2018 | INR | 67.05 | 67.55 | 65.9 | 66.05 | 66.05 | -0.75 (-1.12%) | 327,181 |
| 26 Feb 2018 | INR | 67.55 | 67.75 | 66.35 | 66.8 | 66.8 | +0.1 (+0.15%) | 369,732 |
| 23 Feb 2018 | INR | 66.05 | 67.8 | 66.05 | 66.7 | 66.7 | +0.05 (+0.08%) | 348,052 |
| 22 Feb 2018 | INR | 66.75 | 67.8 | 66.45 | 66.65 | 66.65 | -0.4 (-0.60%) | 306,715 |
| 21 Feb 2018 | INR | 68.25 | 68.7 | 66.7 | 67.05 | 67.05 | -0.6 (-0.89%) | 249,979 |
| 20 Feb 2018 | INR | 67.95 | 68.9 | 67.5 | 67.65 | 67.65 | +0.15 (+0.22%) | 241,325 |
| 19 Feb 2018 | INR | 69.8 | 69.8 | 67.25 | 67.5 | 67.5 | -2.15 (-3.09%) | 424,457 |
| 16 Feb 2018 | INR | 71.7 | 72.3 | 69.25 | 69.65 | 69.65 | -1.9 (-2.66%) | 282,843 |
| 15 Feb 2018 | INR | 72.1 | 73.55 | 71.25 | 71.55 | 71.55 | -1.35 (-1.85%) | 244,359 |
| 14 Feb 2018 | INR | 73.9 | 74.4 | 72.5 | 72.9 | 72.9 | -0.45 (-0.61%) | 372,968 |
| 12 Feb 2018 | INR | 74 | 74.75 | 73 | 73.35 | 73.35 | -0.35 (-0.47%) | 312,228 |
| 9 Feb 2018 | INR | 72.7 | 74.75 | 71.85 | 73.7 | 73.7 | -1.7 (-2.25%) | 405,591 |
| 8 Feb 2018 | INR | 72.25 | 75.9 | 71.6 | 75.4 | 75.4 | +4.1 (+5.75%) | 689,241 |
| 7 Feb 2018 | INR | 71.2 | 72.2 | 71 | 71.3 | 71.3 | +1.5 (+2.15%) | 321,992 |
| 6 Feb 2018 | INR | 68.3 | 71 | 65 | 69.8 | 69.8 | -0.7 (-0.99%) | 872,651 |
