| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | INR | 72.55 | 74.95 | 72.05 | 72.65 | 72.65 | -2.85 (-3.77%) | 4,252,701 |
| 22 Mar 2018 | INR | 74 | 75.95 | 73 | 75.5 | 75.5 | +1.35 (+1.82%) | 7,659,268 |
| 21 Mar 2018 | INR | 74.25 | 78.3 | 73.75 | 74.15 | 74.15 | -0.15 (-0.20%) | 2,653,685 |
| 20 Mar 2018 | INR | 75.15 | 75.5 | 73.95 | 74.3 | 74.3 | -2.9 (-3.76%) | 7,986,163 |
| 19 Mar 2018 | INR | 83.45 | 83.45 | 76 | 77.2 | 77.2 | -6.6 (-7.88%) | 2,300,379 |
| 16 Mar 2018 | INR | 87.2 | 87.9 | 82.5 | 83.8 | 83.8 | -2.7 (-3.12%) | 8,569,548 |
| 15 Mar 2018 | INR | 75.65 | 87.5 | 75.65 | 86.5 | 86.5 | +10.8 (+14.27%) | 28,733,329 |
| 14 Mar 2018 | INR | 72.5 | 76 | 72.5 | 75.7 | 75.7 | +2.25 (+3.06%) | 2,607,188 |
| 13 Mar 2018 | INR | 73.15 | 76.25 | 72.1 | 73.45 | 73.45 | -1.15 (-1.54%) | 1,612,005 |
| 12 Mar 2018 | INR | 75 | 75.15 | 71.1 | 74.6 | 74.6 | -0.65 (-0.86%) | 6,209,754 |
| 9 Mar 2018 | INR | 67.3 | 79.95 | 67 | 75.25 | 75.25 | +7.65 (+11.32%) | 14,051,600 |
| 8 Mar 2018 | INR | 66.5 | 67.95 | 65 | 67.6 | 67.6 | +1.4 (+2.11%) | 1,214,027 |
| 7 Mar 2018 | INR | 63.85 | 67.3 | 62.65 | 66.2 | 66.2 | +2.35 (+3.68%) | 1,937,148 |
| 6 Mar 2018 | INR | 64.4 | 65.8 | 63.35 | 63.85 | 63.85 | -1.15 (-1.77%) | 217,353 |
| 5 Mar 2018 | INR | 64.5 | 65.3 | 64.3 | 65 | 65 | +0.2 (+0.31%) | 154,106 |
| 1 Mar 2018 | INR | 64.8 | 65.6 | 64.5 | 64.8 | 64.8 | -0.5 (-0.77%) | 233,286 |
| 28 Feb 2018 | INR | 65.9 | 65.9 | 64.3 | 65.3 | 65.3 | -1.1 (-1.66%) | 462,934 |
| 27 Feb 2018 | INR | 68 | 68.15 | 65.65 | 66.4 | 66.4 | -1.8 (-2.64%) | 225,247 |
| 26 Feb 2018 | INR | 69.2 | 69.45 | 67.75 | 68.2 | 68.2 | -1.2 (-1.73%) | 380,926 |
| 23 Feb 2018 | INR | 65.5 | 71.5 | 65.5 | 69.4 | 69.4 | +3.9 (+5.95%) | 2,554,156 |
| 22 Feb 2018 | INR | 65.8 | 66.45 | 65.1 | 65.5 | 65.5 | -0.8 (-1.21%) | 154,711 |
| 21 Feb 2018 | INR | 67 | 67.7 | 65.5 | 66.3 | 66.3 | 0.0 (0.0%) | 248,234 |
| 20 Feb 2018 | INR | 64.5 | 66.6 | 64.5 | 66.3 | 66.3 | +0.9 (+1.38%) | 451,258 |
| 19 Feb 2018 | INR | 66.2 | 67.05 | 63.8 | 65.4 | 65.4 | -1.6 (-2.39%) | 468,364 |
| 16 Feb 2018 | INR | 68 | 68.7 | 66.4 | 67 | 67 | -1.9 (-2.76%) | 300,864 |
| 15 Feb 2018 | INR | 67.5 | 69.75 | 67.5 | 68.9 | 68.9 | +0.1 (+0.15%) | 397,955 |
| 14 Feb 2018 | INR | 70 | 70.3 | 68.5 | 68.8 | 68.8 | -1.05 (-1.50%) | 260,871 |
| 12 Feb 2018 | INR | 66 | 70.5 | 66 | 69.85 | 69.85 | +2.45 (+3.64%) | 712,682 |
| 9 Feb 2018 | INR | 66 | 68.6 | 65.25 | 67.4 | 67.4 | +0.4 (+0.60%) | 783,594 |
| 8 Feb 2018 | INR | 66.65 | 67.9 | 66.65 | 67 | 67 | 0.0 (0.0%) | 401,504 |
