| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 70 | 71.5 | 68.1 | 69.75 | 69.75 | +0.9 (+1.31%) | 29,684 |
| 20 Mar 2018 | INR | 72.15 | 72.15 | 67.1 | 68.85 | 68.85 | -2.95 (-4.11%) | 35,871 |
| 19 Mar 2018 | INR | 74 | 74 | 71.05 | 71.8 | 71.8 | -1.4 (-1.91%) | 13,000 |
| 16 Mar 2018 | INR | 74 | 77.95 | 71.55 | 73.2 | 73.2 | -2.35 (-3.11%) | 23,240 |
| 15 Mar 2018 | INR | 73.25 | 77.45 | 73.25 | 75.55 | 75.55 | +1.4 (+1.89%) | 10,239 |
| 14 Mar 2018 | INR | 75 | 76.5 | 72 | 74.15 | 74.15 | -1.65 (-2.18%) | 21,865 |
| 13 Mar 2018 | INR | 73.55 | 78.75 | 73.5 | 75.8 | 75.8 | -1.05 (-1.37%) | 11,998 |
| 12 Mar 2018 | INR | 79.95 | 82.95 | 76 | 76.85 | 76.85 | -2.25 (-2.84%) | 13,054 |
| 9 Mar 2018 | INR | 80.25 | 81.95 | 78 | 79.1 | 79.1 | -0.35 (-0.44%) | 12,227 |
| 8 Mar 2018 | INR | 80.5 | 84.55 | 77.1 | 79.45 | 79.45 | -0.1 (-0.13%) | 12,606 |
| 7 Mar 2018 | INR | 78.05 | 83.95 | 78 | 79.55 | 79.55 | -2.45 (-2.99%) | 24,966 |
| 6 Mar 2018 | INR | 85.25 | 86.45 | 80.3 | 82 | 82 | -2.15 (-2.55%) | 11,492 |
| 5 Mar 2018 | INR | 87.05 | 87.4 | 83 | 84.15 | 84.15 | -1.65 (-1.92%) | 10,301 |
| 1 Mar 2018 | INR | 89 | 90.7 | 85 | 85.8 | 85.8 | -2.2 (-2.50%) | 23,996 |
| 28 Feb 2018 | INR | 87.5 | 90.05 | 84.25 | 88 | 88 | +0.85 (+0.98%) | 7,449 |
| 27 Feb 2018 | INR | 92 | 92 | 83 | 87.15 | 87.15 | -0.8 (-0.91%) | 38,309 |
| 26 Feb 2018 | INR | 87.5 | 92 | 87.25 | 87.95 | 87.95 | +0.6 (+0.69%) | 111,063 |
| 23 Feb 2018 | INR | 86.25 | 89.75 | 85.35 | 87.35 | 87.35 | +0.6 (+0.69%) | 9,395 |
| 22 Feb 2018 | INR | 83 | 88 | 82.3 | 86.75 | 86.75 | +2 (+2.36%) | 17,018 |
| 21 Feb 2018 | INR | 90 | 90 | 82.5 | 84.75 | 84.75 | +1.35 (+1.62%) | 14,525 |
| 20 Feb 2018 | INR | 87 | 88 | 82 | 83.4 | 83.4 | -2.8 (-3.25%) | 51,921 |
| 19 Feb 2018 | INR | 97.9 | 97.9 | 84.65 | 86.2 | 86.2 | -2.65 (-2.98%) | 39,701 |
| 16 Feb 2018 | INR | 93 | 95.9 | 87.15 | 88.85 | 88.85 | -4.7 (-5.02%) | 42,617 |
| 15 Feb 2018 | INR | 104.95 | 104.95 | 92.5 | 93.55 | 93.55 | -10.5 (-10.09%) | 62,749 |
| 14 Feb 2018 | INR | 104.9 | 108.15 | 102 | 104.05 | 104.05 | +0.6 (+0.58%) | 67,608 |
| 12 Feb 2018 | INR | 104.75 | 106 | 100.2 | 103.45 | 103.45 | +1.45 (+1.42%) | 32,293 |
| 9 Feb 2018 | INR | 87.25 | 105 | 87.25 | 102 | 102 | +4.8 (+4.94%) | 66,565 |
| 8 Feb 2018 | INR | 93.1 | 98 | 93.1 | 97.2 | 97.2 | +3.15 (+3.35%) | 17,178 |
| 7 Feb 2018 | INR | 90 | 99 | 90 | 94.05 | 94.05 | +3.15 (+3.47%) | 144,815 |
| 6 Feb 2018 | INR | 85.25 | 92.9 | 80.25 | 90.9 | 90.9 | -1.05 (-1.14%) | 37,050 |
