| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 73 | 75.8 | 73 | 73.3 | 73.3 | -0.8 (-1.08%) | 1,887 |
| 21 Mar 2018 | INR | 73.4 | 75 | 73.4 | 74.1 | 74.1 | +0.5 (+0.68%) | 2,542 |
| 20 Mar 2018 | INR | 76.8 | 76.8 | 73 | 73.6 | 73.6 | -0.5 (-0.67%) | 7,550 |
| 19 Mar 2018 | INR | 76.55 | 77 | 73.8 | 74.1 | 74.1 | -3.6 (-4.63%) | 5,479 |
| 16 Mar 2018 | INR | 79.95 | 79.95 | 76.15 | 77.7 | 77.7 | +0.35 (+0.45%) | 4,243 |
| 15 Mar 2018 | INR | 80.95 | 80.95 | 76 | 77.35 | 77.35 | -1.95 (-2.46%) | 29,881 |
| 14 Mar 2018 | INR | 77 | 80 | 77 | 79.3 | 79.3 | +1.8 (+2.32%) | 6,053 |
| 13 Mar 2018 | INR | 77.4 | 81 | 77.4 | 77.5 | 77.5 | -0.7 (-0.90%) | 5,582 |
| 12 Mar 2018 | INR | 80 | 80 | 76.1 | 78.2 | 78.2 | +0.65 (+0.84%) | 17,639 |
| 9 Mar 2018 | INR | 78.95 | 78.95 | 76.25 | 77.55 | 77.55 | +1 (+1.31%) | 1,596 |
| 8 Mar 2018 | INR | 78 | 78 | 75.25 | 76.55 | 76.55 | -1.1 (-1.42%) | 2,365 |
| 7 Mar 2018 | INR | 79.8 | 79.8 | 74 | 77.65 | 77.65 | -0.85 (-1.08%) | 15,220 |
| 6 Mar 2018 | INR | 80.9 | 81 | 75.6 | 78.5 | 78.5 | 0.0 (0.0%) | 25,364 |
| 5 Mar 2018 | INR | 84.95 | 85 | 76.8 | 78.5 | 78.5 | -3.8 (-4.62%) | 11,926 |
| 1 Mar 2018 | INR | 82.5 | 84.5 | 81 | 82.3 | 82.3 | -0.15 (-0.18%) | 13,464 |
| 28 Feb 2018 | INR | 83.7 | 83.7 | 79.4 | 82.45 | 82.45 | 0.0 (0.0%) | 5,180 |
| 27 Feb 2018 | INR | 84 | 84 | 79.4 | 82.45 | 82.45 | +0.55 (+0.67%) | 11,804 |
| 26 Feb 2018 | INR | 83.75 | 83.75 | 81.2 | 81.9 | 81.9 | +1.25 (+1.55%) | 8,354 |
| 23 Feb 2018 | INR | 81 | 83.15 | 79.05 | 80.65 | 80.65 | +2.05 (+2.61%) | 25,626 |
| 22 Feb 2018 | INR | 79.55 | 80 | 78 | 78.6 | 78.6 | -2 (-2.48%) | 8,390 |
| 21 Feb 2018 | INR | 83.4 | 84.95 | 79.35 | 80.6 | 80.6 | -2.85 (-3.42%) | 13,681 |
| 20 Feb 2018 | INR | 81.95 | 85.5 | 81 | 83.45 | 83.45 | +1.7 (+2.08%) | 22,871 |
| 19 Feb 2018 | INR | 86.3 | 86.3 | 80.1 | 81.75 | 81.75 | -3.4 (-3.99%) | 17,023 |
| 16 Feb 2018 | INR | 91 | 91.25 | 84 | 85.15 | 85.15 | -3.5 (-3.95%) | 29,781 |
| 15 Feb 2018 | INR | 92 | 93.85 | 88.1 | 88.65 | 88.65 | +0.15 (+0.17%) | 131,657 |
| 14 Feb 2018 | INR | 78.85 | 94 | 78.8 | 88.5 | 88.5 | +9.35 (+11.81%) | 324,496 |
| 12 Feb 2018 | INR | 77 | 83.9 | 77 | 79.15 | 79.15 | +0.25 (+0.32%) | 8,376 |
| 9 Feb 2018 | INR | 75.1 | 80 | 75.1 | 78.9 | 78.9 | -1.1 (-1.38%) | 8,037 |
| 8 Feb 2018 | INR | 75.95 | 86 | 75.05 | 80 | 80 | +5.85 (+7.89%) | 90,919 |
| 7 Feb 2018 | INR | 74.9 | 78.7 | 73 | 74.15 | 74.15 | +1.7 (+2.35%) | 12,216 |
