| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2018 | INR | 4.65 | 4.7 | 4.5 | 4.6 | 4.6 | +0.05 (+1.10%) | 20,778 |
| 22 Feb 2018 | INR | 4.4 | 4.6 | 4.35 | 4.55 | 4.55 | +0.1 (+2.25%) | 33,784 |
| 21 Feb 2018 | INR | 4.6 | 4.6 | 4.4 | 4.45 | 4.45 | -0.1 (-2.20%) | 76,336 |
| 20 Feb 2018 | INR | 4.6 | 4.7 | 4.5 | 4.55 | 4.55 | -0.05 (-1.09%) | 48,041 |
| 19 Feb 2018 | INR | 4.8 | 4.85 | 4.5 | 4.6 | 4.6 | -0.1 (-2.13%) | 47,167 |
| 16 Feb 2018 | INR | 4.6 | 4.75 | 4.55 | 4.7 | 4.7 | +0.15 (+3.30%) | 80,999 |
| 15 Feb 2018 | INR | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | -0.2 (-4.21%) | 115,708 |
| 14 Feb 2018 | INR | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 72,649 |
| 12 Feb 2018 | INR | 5 | 5.05 | 4.85 | 4.95 | 4.95 | +0.1 (+2.06%) | 47,046 |
| 9 Feb 2018 | INR | 4.95 | 4.95 | 4.75 | 4.85 | 4.85 | -0.1 (-2.02%) | 16,119 |
| 8 Feb 2018 | INR | 4.8 | 5 | 4.65 | 4.95 | 4.95 | +0.15 (+3.13%) | 33,747 |
| 7 Feb 2018 | INR | 5 | 5 | 4.7 | 4.8 | 4.8 | -0.05 (-1.03%) | 51,034 |
| 6 Feb 2018 | INR | 4.7 | 5 | 4.7 | 4.85 | 4.85 | -0.05 (-1.02%) | 26,798 |
| 5 Feb 2018 | INR | 4.8 | 5 | 4.7 | 4.9 | 4.9 | 0.0 (0.0%) | 74,012 |
| 2 Feb 2018 | INR | 5 | 5.05 | 4.8 | 4.9 | 4.9 | -0.15 (-2.97%) | 56,193 |
| 1 Feb 2018 | INR | 5.25 | 5.25 | 4.9 | 5.05 | 5.05 | -0.1 (-1.94%) | 41,426 |
| 31 Jan 2018 | INR | 5.3 | 5.35 | 5.1 | 5.15 | 5.15 | -0.15 (-2.83%) | 19,000 |
| 30 Jan 2018 | INR | 5.2 | 5.6 | 5.1 | 5.3 | 5.3 | -0.05 (-0.93%) | 49,533 |
| 29 Jan 2018 | INR | 5.15 | 5.35 | 4.95 | 5.35 | 5.35 | +0.25 (+4.90%) | 34,446 |
| 25 Jan 2018 | INR | 5.25 | 5.25 | 5 | 5.1 | 5.1 | -0.1 (-1.92%) | 28,306 |
| 24 Jan 2018 | INR | 5.4 | 5.4 | 5.05 | 5.2 | 5.2 | -0.1 (-1.89%) | 39,377 |
| 23 Jan 2018 | INR | 5.3 | 5.4 | 5.05 | 5.3 | 5.3 | 0.0 (0.0%) | 51,121 |
| 22 Jan 2018 | INR | 5.5 | 5.5 | 5.3 | 5.3 | 5.3 | -0.25 (-4.50%) | 52,831 |
| 19 Jan 2018 | INR | 5.6 | 5.8 | 5.5 | 5.55 | 5.55 | -0.2 (-3.48%) | 69,896 |
| 18 Jan 2018 | INR | 5.8 | 5.85 | 5.6 | 5.75 | 5.75 | 0.0 (0.0%) | 15,204 |
| 17 Jan 2018 | INR | 5.75 | 5.95 | 5.5 | 5.75 | 5.75 | 0.0 (0.0%) | 60,442 |
| 16 Jan 2018 | INR | 5.95 | 6 | 5.7 | 5.75 | 5.75 | -0.2 (-3.36%) | 61,226 |
| 15 Jan 2018 | INR | 5.9 | 6.2 | 5.8 | 5.95 | 5.95 | -0.05 (-0.83%) | 70,323 |
| 12 Jan 2018 | INR | 6.1 | 6.25 | 5.9 | 6 | 6 | 0.0 (0.0%) | 153,647 |
| 11 Jan 2018 | INR | 5.95 | 6.3 | 5.85 | 6 | 6 | 0.0 (0.0%) | 117,735 |
