| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 59.65 | 60 | 58.3 | 59.15 | 59.15 | +0.35 (+0.60%) | 59,725 |
| 21 Mar 2018 | INR | 62.3 | 62.3 | 58.2 | 58.8 | 58.8 | -2.05 (-3.37%) | 143,578 |
| 20 Mar 2018 | INR | 59.25 | 61.75 | 58.5 | 60.85 | 60.85 | +2.35 (+4.02%) | 27,158 |
| 19 Mar 2018 | INR | 60.85 | 61 | 58 | 58.5 | 58.5 | -1.55 (-2.58%) | 154,191 |
| 16 Mar 2018 | INR | 61.25 | 61.9 | 59 | 60.05 | 60.05 | -0.45 (-0.74%) | 41,556 |
| 15 Mar 2018 | INR | 61.05 | 62.1 | 60.05 | 60.5 | 60.5 | -1.3 (-2.10%) | 29,210 |
| 14 Mar 2018 | INR | 61.75 | 62.5 | 59.45 | 61.8 | 61.8 | +0.25 (+0.41%) | 124,188 |
| 13 Mar 2018 | INR | 61.95 | 62.7 | 61 | 61.55 | 61.55 | +0.35 (+0.57%) | 17,235 |
| 12 Mar 2018 | INR | 62.2 | 64 | 60.5 | 61.2 | 61.2 | -1.7 (-2.70%) | 25,344 |
| 9 Mar 2018 | INR | 61.25 | 63.85 | 61.2 | 62.9 | 62.9 | +1 (+1.62%) | 15,396 |
| 8 Mar 2018 | INR | 62.85 | 63.45 | 60.5 | 61.9 | 61.9 | +0.2 (+0.32%) | 28,740 |
| 7 Mar 2018 | INR | 64.65 | 66.95 | 61 | 61.7 | 61.7 | -4.1 (-6.23%) | 121,326 |
| 6 Mar 2018 | INR | 68.2 | 68.8 | 65.25 | 65.8 | 65.8 | -1.15 (-1.72%) | 22,897 |
| 5 Mar 2018 | INR | 68.65 | 69.25 | 66.5 | 66.95 | 66.95 | -1.45 (-2.12%) | 21,799 |
| 1 Mar 2018 | INR | 66.55 | 70.05 | 66.55 | 68.4 | 68.4 | +1.85 (+2.78%) | 27,377 |
| 28 Feb 2018 | INR | 67 | 68.5 | 66 | 66.55 | 66.55 | -2.6 (-3.76%) | 25,617 |
| 27 Feb 2018 | INR | 68.35 | 70 | 65.75 | 69.15 | 69.15 | +1.9 (+2.83%) | 29,988 |
| 26 Feb 2018 | INR | 70.9 | 70.9 | 66.65 | 67.25 | 67.25 | -0.95 (-1.39%) | 30,708 |
| 23 Feb 2018 | INR | 67.85 | 68.7 | 66.75 | 68.2 | 68.2 | +0.6 (+0.89%) | 20,526 |
| 22 Feb 2018 | INR | 65 | 68 | 64.65 | 67.6 | 67.6 | +1.65 (+2.50%) | 28,217 |
| 21 Feb 2018 | INR | 68.15 | 68.15 | 65.5 | 65.95 | 65.95 | -0.55 (-0.83%) | 21,097 |
| 20 Feb 2018 | INR | 65.5 | 68 | 64.05 | 66.5 | 66.5 | +2.5 (+3.91%) | 72,664 |
| 19 Feb 2018 | INR | 65.95 | 66 | 63.1 | 64 | 64 | -1.95 (-2.96%) | 50,918 |
| 16 Feb 2018 | INR | 67.85 | 68.7 | 64.6 | 65.95 | 65.95 | -1.3 (-1.93%) | 28,992 |
| 15 Feb 2018 | INR | 71.35 | 71.8 | 67 | 67.25 | 67.25 | -2.75 (-3.93%) | 37,967 |
| 14 Feb 2018 | INR | 73.1 | 74.35 | 69 | 70 | 70 | -2.5 (-3.45%) | 89,530 |
| 12 Feb 2018 | INR | 66.65 | 73.4 | 66 | 72.5 | 72.5 | +5.2 (+7.73%) | 235,196 |
| 9 Feb 2018 | INR | 63.45 | 68.7 | 63.45 | 67.3 | 67.3 | +2.55 (+3.94%) | 134,937 |
| 8 Feb 2018 | INR | 63.6 | 66.5 | 63.3 | 64.75 | 64.75 | +1.15 (+1.81%) | 49,676 |
| 7 Feb 2018 | INR | 63.2 | 64 | 63 | 63.6 | 63.6 | +0.95 (+1.52%) | 16,569 |
