| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 56.4 | 56.4 | 55.05 | 55.25 | 55.25 | -0.2 (-0.36%) | 6,299 |
| 21 Mar 2018 | INR | 55.9 | 56.4 | 55 | 55.45 | 55.45 | -0.25 (-0.45%) | 10,379 |
| 20 Mar 2018 | INR | 55.1 | 56.75 | 55.1 | 55.7 | 55.7 | 0.0 (0.0%) | 6,917 |
| 19 Mar 2018 | INR | 55.4 | 56.65 | 55.4 | 55.7 | 55.7 | -0.35 (-0.62%) | 4,486 |
| 16 Mar 2018 | INR | 56.05 | 57.35 | 55.2 | 56.05 | 56.05 | -0.35 (-0.62%) | 9,708 |
| 15 Mar 2018 | INR | 56.05 | 56.8 | 56 | 56.4 | 56.4 | +0.7 (+1.26%) | 8,547 |
| 14 Mar 2018 | INR | 58.95 | 58.95 | 55 | 55.7 | 55.7 | -1.15 (-2.02%) | 26,759 |
| 13 Mar 2018 | INR | 56.25 | 56.95 | 56 | 56.85 | 56.85 | +1.15 (+2.06%) | 66,272 |
| 12 Mar 2018 | INR | 57.4 | 58 | 55.1 | 55.7 | 55.7 | -0.4 (-0.71%) | 3,189 |
| 9 Mar 2018 | INR | 57 | 57 | 55.8 | 56.1 | 56.1 | -0.2 (-0.36%) | 9,928 |
| 8 Mar 2018 | INR | 57.1 | 57.8 | 55.6 | 56.3 | 56.3 | -0.4 (-0.71%) | 7,956 |
| 7 Mar 2018 | INR | 58 | 59.65 | 56.4 | 56.7 | 56.7 | -1.6 (-2.74%) | 12,063 |
| 6 Mar 2018 | INR | 60.5 | 60.5 | 57.75 | 58.3 | 58.3 | +0.05 (+0.09%) | 3,304 |
| 5 Mar 2018 | INR | 57.4 | 59.5 | 57.4 | 58.25 | 58.25 | +0.2 (+0.34%) | 3,498 |
| 1 Mar 2018 | INR | 57.3 | 59.65 | 57.3 | 58.05 | 58.05 | -0.35 (-0.60%) | 3,885 |
| 28 Feb 2018 | INR | 56.5 | 59.5 | 56.5 | 58.4 | 58.4 | +0.65 (+1.13%) | 5,506 |
| 27 Feb 2018 | INR | 59.85 | 59.85 | 57.5 | 57.75 | 57.75 | -1.15 (-1.95%) | 8,787 |
| 26 Feb 2018 | INR | 60.4 | 60.4 | 58.5 | 58.9 | 58.9 | +0.4 (+0.68%) | 14,987 |
| 23 Feb 2018 | INR | 58.15 | 59.8 | 58 | 58.5 | 58.5 | -0.4 (-0.68%) | 7,326 |
| 22 Feb 2018 | INR | 59 | 59.9 | 58.1 | 58.9 | 58.9 | -0.2 (-0.34%) | 7,580 |
| 21 Feb 2018 | INR | 61.4 | 61.4 | 58.9 | 59.1 | 59.1 | -0.9 (-1.50%) | 6,036 |
| 20 Feb 2018 | INR | 60.95 | 61 | 59.5 | 60 | 60 | +0.25 (+0.42%) | 4,852 |
| 19 Feb 2018 | INR | 60 | 62.4 | 59 | 59.75 | 59.75 | -1.15 (-1.89%) | 11,974 |
| 16 Feb 2018 | INR | 60.9 | 63.75 | 59.5 | 60.9 | 60.9 | -1.55 (-2.48%) | 9,339 |
| 15 Feb 2018 | INR | 62.55 | 63.9 | 61.55 | 62.45 | 62.45 | -0.1 (-0.16%) | 3,144 |
| 14 Feb 2018 | INR | 62.1 | 63.35 | 62.1 | 62.55 | 62.55 | +0.1 (+0.16%) | 6,486 |
| 12 Feb 2018 | INR | 62.3 | 64 | 61.55 | 62.45 | 62.45 | +0.15 (+0.24%) | 2,107 |
| 9 Feb 2018 | INR | 59.1 | 65.75 | 59.1 | 62.3 | 62.3 | 0.0 (0.0%) | 12,784 |
| 8 Feb 2018 | INR | 60.6 | 62.5 | 60.55 | 62.3 | 62.3 | +1.1 (+1.80%) | 8,878 |
| 7 Feb 2018 | INR | 61.3 | 63 | 61 | 61.2 | 61.2 | -0.05 (-0.08%) | 5,918 |
