| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2018 | INR | 68.05 | 73 | 67.7 | 72.15 | 72.15 | +4.8 (+7.13%) | 11,240 |
| 28 Mar 2018 | INR | 70.5 | 70.55 | 66.3 | 67.35 | 67.35 | -3.55 (-5.01%) | 34,281 |
| 27 Mar 2018 | INR | 67 | 72.05 | 65.8 | 70.9 | 70.9 | +4.95 (+7.51%) | 98,224 |
| 26 Mar 2018 | INR | 65.8 | 67.2 | 64.75 | 65.95 | 65.95 | -0.25 (-0.38%) | 42,618 |
| 23 Mar 2018 | INR | 67.05 | 67.45 | 65.7 | 66.2 | 66.2 | -1.6 (-2.36%) | 30,861 |
| 22 Mar 2018 | INR | 68.9 | 69.25 | 67.45 | 67.8 | 67.8 | -0.8 (-1.17%) | 19,081 |
| 21 Mar 2018 | INR | 70.15 | 70.65 | 68.35 | 68.6 | 68.6 | +0.05 (+0.07%) | 18,755 |
| 20 Mar 2018 | INR | 68.75 | 69.9 | 68.25 | 68.55 | 68.55 | -0.25 (-0.36%) | 27,780 |
| 19 Mar 2018 | INR | 71 | 71 | 68.5 | 68.8 | 68.8 | -2.15 (-3.03%) | 17,408 |
| 16 Mar 2018 | INR | 72.95 | 73.35 | 70.7 | 70.95 | 70.95 | -2.3 (-3.14%) | 25,862 |
| 15 Mar 2018 | INR | 70.85 | 73.95 | 70.8 | 73.25 | 73.25 | +1.05 (+1.45%) | 39,714 |
| 14 Mar 2018 | INR | 71 | 72.5 | 71 | 72.2 | 72.2 | +0.35 (+0.49%) | 18,836 |
| 13 Mar 2018 | INR | 68.5 | 72.65 | 68.5 | 71.85 | 71.85 | +2.3 (+3.31%) | 17,392 |
| 12 Mar 2018 | INR | 69.5 | 69.8 | 68.1 | 69.55 | 69.55 | +1.05 (+1.53%) | 68,000 |
| 9 Mar 2018 | INR | 69.75 | 71.55 | 68.15 | 68.5 | 68.5 | -1.05 (-1.51%) | 23,774 |
| 8 Mar 2018 | INR | 69.85 | 70.6 | 68 | 69.55 | 69.55 | +0.6 (+0.87%) | 16,661 |
| 7 Mar 2018 | INR | 71 | 71.05 | 68.5 | 68.95 | 68.95 | -2.65 (-3.70%) | 61,889 |
| 6 Mar 2018 | INR | 75 | 76.7 | 70.95 | 71.6 | 71.6 | -2.45 (-3.31%) | 37,676 |
| 5 Mar 2018 | INR | 75.15 | 75.95 | 73.45 | 74.05 | 74.05 | -1.65 (-2.18%) | 30,993 |
| 1 Mar 2018 | INR | 78.05 | 78.05 | 75.4 | 75.7 | 75.7 | -2.2 (-2.82%) | 25,301 |
| 28 Feb 2018 | INR | 78 | 78.6 | 77.25 | 77.9 | 77.9 | -0.75 (-0.95%) | 18,065 |
| 27 Feb 2018 | INR | 78 | 80.25 | 77.15 | 78.65 | 78.65 | +0.75 (+0.96%) | 15,079 |
| 26 Feb 2018 | INR | 78 | 78.7 | 75.95 | 77.9 | 77.9 | +2.55 (+3.38%) | 32,769 |
| 23 Feb 2018 | INR | 78 | 78 | 75 | 75.35 | 75.35 | -2.05 (-2.65%) | 84,147 |
| 22 Feb 2018 | INR | 77.25 | 78 | 77.15 | 77.4 | 77.4 | -0.25 (-0.32%) | 8,622 |
| 21 Feb 2018 | INR | 80.45 | 80.5 | 77.5 | 77.65 | 77.65 | -1.5 (-1.90%) | 30,089 |
| 20 Feb 2018 | INR | 79.25 | 81.8 | 78.95 | 79.15 | 79.15 | -0.5 (-0.63%) | 53,827 |
| 19 Feb 2018 | INR | 81.05 | 82 | 78 | 79.65 | 79.65 | -2.1 (-2.57%) | 36,906 |
| 16 Feb 2018 | INR | 84.1 | 84.1 | 80.55 | 81.75 | 81.75 | -1.55 (-1.86%) | 75,048 |
| 15 Feb 2018 | INR | 90.9 | 90.9 | 81.95 | 83.3 | 83.3 | -6.7 (-7.44%) | 178,768 |
