| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2018 | INR | 52.4 | 53.9 | 51.45 | 52.1 | 52.1 | -0.65 (-1.23%) | 11,809 |
| 7 Mar 2018 | INR | 53.95 | 56.8 | 52.4 | 52.75 | 52.75 | -2.3 (-4.18%) | 11,343 |
| 6 Mar 2018 | INR | 56.7 | 56.9 | 55.05 | 55.05 | 55.05 | -2.85 (-4.92%) | 31,901 |
| 5 Mar 2018 | INR | 58.2 | 58.75 | 57.9 | 57.9 | 57.9 | -3 (-4.93%) | 26,494 |
| 1 Mar 2018 | INR | 62.15 | 62.85 | 59.1 | 60.9 | 60.9 | -1.25 (-2.01%) | 23,521 |
| 28 Feb 2018 | INR | 63.4 | 63.4 | 60 | 62.15 | 62.15 | -1 (-1.58%) | 19,500 |
| 27 Feb 2018 | INR | 65.85 | 65.85 | 61.65 | 63.15 | 63.15 | -1.4 (-2.17%) | 36,732 |
| 26 Feb 2018 | INR | 64.55 | 64.55 | 63.2 | 64.55 | 64.55 | +3.05 (+4.96%) | 60,331 |
| 23 Feb 2018 | INR | 62 | 63.6 | 60.1 | 61.5 | 61.5 | +0.65 (+1.07%) | 27,343 |
| 22 Feb 2018 | INR | 64.5 | 64.5 | 60.15 | 60.85 | 60.85 | -2.45 (-3.87%) | 63,692 |
| 21 Feb 2018 | INR | 63.3 | 63.3 | 62.1 | 63.3 | 63.3 | +3 (+4.98%) | 70,720 |
| 20 Feb 2018 | INR | 59.35 | 60.3 | 57.25 | 60.3 | 60.3 | +2.85 (+4.96%) | 32,605 |
| 19 Feb 2018 | INR | 57.45 | 57.45 | 53.15 | 57.45 | 57.45 | +2.7 (+4.93%) | 163,893 |
| 16 Feb 2018 | INR | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | +2.6 (+4.99%) | 12,547 |
| 15 Feb 2018 | INR | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | +2.45 (+4.93%) | 535 |
| 14 Feb 2018 | INR | 49.7 | 49.7 | 47.4 | 49.7 | 49.7 | +2.35 (+4.96%) | 17,534 |
| 12 Feb 2018 | INR | 45.1 | 47.35 | 43.45 | 47.35 | 47.35 | +2.25 (+4.99%) | 35,873 |
| 9 Feb 2018 | INR | 45.3 | 47.25 | 45.1 | 45.1 | 45.1 | -2.35 (-4.95%) | 57,383 |
| 8 Feb 2018 | INR | 46.1 | 49.7 | 46.1 | 47.45 | 47.45 | -1 (-2.06%) | 57,897 |
| 7 Feb 2018 | INR | 44.7 | 49.4 | 44.7 | 48.45 | 48.45 | +1.4 (+2.98%) | 30,966 |
| 6 Feb 2018 | INR | 48.65 | 48.65 | 47.05 | 47.05 | 47.05 | -2.45 (-4.95%) | 20,177 |
| 5 Feb 2018 | INR | 53.35 | 53.35 | 48.65 | 49.5 | 49.5 | -1.7 (-3.32%) | 20,439 |
| 2 Feb 2018 | INR | 51.05 | 55.8 | 51.05 | 51.2 | 51.2 | -2.5 (-4.66%) | 30,162 |
| 1 Feb 2018 | INR | 53.7 | 53.7 | 52.15 | 53.7 | 53.7 | +2.55 (+4.99%) | 49,077 |
| 31 Jan 2018 | INR | 46.35 | 51.15 | 46.35 | 51.15 | 51.15 | +2.4 (+4.92%) | 120,264 |
| 30 Jan 2018 | INR | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -2.55 (-4.97%) | 1,306 |
| 29 Jan 2018 | INR | 51.3 | 51.3 | 51.3 | 51.3 | 51.3 | -2.65 (-4.91%) | 5,045 |
| 25 Jan 2018 | INR | 53.95 | 54 | 53.95 | 53.95 | 53.95 | -2.8 (-4.93%) | 45,810 |
| 24 Jan 2018 | INR | 56.75 | 59.7 | 56.75 | 56.75 | 56.75 | -2.95 (-4.94%) | 58,116 |
| 23 Jan 2018 | INR | 59.8 | 61.85 | 59.7 | 59.7 | 59.7 | -3.1 (-4.94%) | 124,885 |
