| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 7.6 | 8.08 | 7.55 | 7.7 | 7.7 | +0.04 (+0.52%) | 15,688 |
| 21 Mar 2018 | INR | 7.76 | 7.95 | 7.65 | 7.66 | 7.66 | -0.1 (-1.29%) | 54,194 |
| 20 Mar 2018 | INR | 7.7 | 7.8 | 7.7 | 7.76 | 7.76 | -0.05 (-0.64%) | 65,551 |
| 19 Mar 2018 | INR | 7.8 | 8 | 7.7 | 7.81 | 7.81 | -0.12 (-1.51%) | 59,775 |
| 16 Mar 2018 | INR | 7.95 | 8.18 | 7.91 | 7.93 | 7.93 | +0.03 (+0.38%) | 1,460 |
| 15 Mar 2018 | INR | 8.05 | 8.05 | 7.8 | 7.9 | 7.9 | +0.05 (+0.64%) | 42,694 |
| 14 Mar 2018 | INR | 7.75 | 8.05 | 7.61 | 7.85 | 7.85 | -0.25 (-3.09%) | 3,839 |
| 13 Mar 2018 | INR | 7.95 | 8.23 | 7.95 | 8.1 | 8.1 | +0.03 (+0.37%) | 4,898 |
| 12 Mar 2018 | INR | 7.95 | 8.6 | 7.55 | 8.07 | 8.07 | +0.16 (+2.02%) | 7,672 |
| 9 Mar 2018 | INR | 8 | 8.3 | 7.85 | 7.91 | 7.91 | -0.23 (-2.83%) | 3,060 |
| 8 Mar 2018 | INR | 7.5 | 8.25 | 7.5 | 8.14 | 8.14 | +0.41 (+5.30%) | 8,810 |
| 7 Mar 2018 | INR | 8 | 8.05 | 7.55 | 7.73 | 7.73 | -0.27 (-3.38%) | 4,256 |
| 6 Mar 2018 | INR | 8 | 8.3 | 7.9 | 8 | 8 | 0.0 (0.0%) | 5,202 |
| 5 Mar 2018 | INR | 7.95 | 8.15 | 7.82 | 8 | 8 | -0.01 (-0.12%) | 8,136 |
| 1 Mar 2018 | INR | 7.95 | 8.2 | 7.85 | 8.01 | 8.01 | +0.12 (+1.52%) | 9,862 |
| 28 Feb 2018 | INR | 7.8 | 8.04 | 7.76 | 7.89 | 7.89 | -0.1 (-1.25%) | 9,637 |
| 27 Feb 2018 | INR | 8.1 | 8.1 | 7.75 | 7.99 | 7.99 | -0.2 (-2.44%) | 13,379 |
| 26 Feb 2018 | INR | 7.9 | 8.28 | 7.9 | 8.19 | 8.19 | +0.28 (+3.54%) | 5,575 |
| 23 Feb 2018 | INR | 8.44 | 8.44 | 7.8 | 7.91 | 7.91 | -0.06 (-0.75%) | 8,337 |
| 22 Feb 2018 | INR | 7.8 | 8.2 | 7.8 | 7.97 | 7.97 | +0.04 (+0.50%) | 6,843 |
| 21 Feb 2018 | INR | 7.95 | 8.15 | 7.7 | 7.93 | 7.93 | -0.03 (-0.38%) | 2,247 |
| 20 Feb 2018 | INR | 8.15 | 8.25 | 7.82 | 7.96 | 7.96 | -0.43 (-5.13%) | 17,278 |
| 19 Feb 2018 | INR | 8.45 | 8.57 | 8.01 | 8.39 | 8.39 | -0.06 (-0.71%) | 8,600 |
| 16 Feb 2018 | INR | 8.5 | 8.6 | 8.3 | 8.45 | 8.45 | 0.0 (0.0%) | 7,184 |
| 15 Feb 2018 | INR | 8.4 | 8.64 | 8.33 | 8.45 | 8.45 | -0.2 (-2.31%) | 5,173 |
| 14 Feb 2018 | INR | 8.75 | 8.85 | 8.3 | 8.65 | 8.65 | -0.05 (-0.57%) | 23,671 |
| 12 Feb 2018 | INR | 8.8 | 8.85 | 8.6 | 8.7 | 8.7 | -0.19 (-2.14%) | 9,244 |
| 9 Feb 2018 | INR | 8.8 | 8.98 | 8.2 | 8.89 | 8.89 | +0.05 (+0.57%) | 11,811 |
| 8 Feb 2018 | INR | 8.7 | 9 | 8.61 | 8.84 | 8.84 | +0.25 (+2.91%) | 5,895 |
| 7 Feb 2018 | INR | 8.51 | 8.89 | 8.5 | 8.59 | 8.59 | 0.0 (0.0%) | 7,948 |
