| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 56.8 | 58.4 | 55.85 | 56.05 | 56.05 | -0.75 (-1.32%) | 292,530 |
| 21 Mar 2018 | INR | 57.75 | 59.1 | 56.5 | 56.8 | 56.8 | -1.15 (-1.98%) | 351,513 |
| 20 Mar 2018 | INR | 56.5 | 58.2 | 55.55 | 57.95 | 57.95 | +1.65 (+2.93%) | 686,552 |
| 19 Mar 2018 | INR | 59.3 | 59.3 | 56 | 56.3 | 56.3 | -1.7 (-2.93%) | 359,043 |
| 16 Mar 2018 | INR | 58.55 | 60.25 | 57.85 | 58 | 58 | -1.3 (-2.19%) | 840,070 |
| 15 Mar 2018 | INR | 59.8 | 60.45 | 58.6 | 59.3 | 59.3 | -0.1 (-0.17%) | 363,439 |
| 14 Mar 2018 | INR | 59 | 60.9 | 58.6 | 59.4 | 59.4 | -0.45 (-0.75%) | 321,767 |
| 13 Mar 2018 | INR | 59.15 | 61.9 | 57.9 | 59.85 | 59.85 | +1.55 (+2.66%) | 572,500 |
| 12 Mar 2018 | INR | 60 | 60.3 | 57.45 | 58.3 | 58.3 | -1.25 (-2.10%) | 533,144 |
| 9 Mar 2018 | INR | 61 | 61.9 | 59 | 59.55 | 59.55 | -1.5 (-2.46%) | 225,426 |
| 8 Mar 2018 | INR | 59.1 | 61.4 | 57.15 | 61.05 | 61.05 | +1.65 (+2.78%) | 448,785 |
| 7 Mar 2018 | INR | 62 | 62 | 58.85 | 59.4 | 59.4 | -3.05 (-4.88%) | 617,853 |
| 6 Mar 2018 | INR | 64.75 | 65.7 | 62 | 62.45 | 62.45 | -1.7 (-2.65%) | 287,336 |
| 5 Mar 2018 | INR | 66 | 67.4 | 63.75 | 64.15 | 64.15 | -1.8 (-2.73%) | 241,227 |
| 1 Mar 2018 | INR | 64.95 | 68.45 | 64.1 | 65.95 | 65.95 | +1.15 (+1.77%) | 426,067 |
| 28 Feb 2018 | INR | 64 | 65.05 | 63.3 | 64.8 | 64.8 | +0.15 (+0.23%) | 450,319 |
| 27 Feb 2018 | INR | 64.55 | 66 | 64.1 | 64.65 | 64.65 | +0.3 (+0.47%) | 598,164 |
| 26 Feb 2018 | INR | 64.9 | 64.9 | 62.2 | 64.35 | 64.35 | +0.15 (+0.23%) | 403,258 |
| 23 Feb 2018 | INR | 63.1 | 64.95 | 63.1 | 64.2 | 64.2 | +1.15 (+1.82%) | 165,520 |
| 22 Feb 2018 | INR | 64 | 64.9 | 62.5 | 63.05 | 63.05 | -1.6 (-2.47%) | 248,383 |
| 21 Feb 2018 | INR | 65.1 | 65.7 | 63.95 | 64.65 | 64.65 | +0.2 (+0.31%) | 251,833 |
| 20 Feb 2018 | INR | 63.2 | 64.9 | 63.15 | 64.45 | 64.45 | +0.6 (+0.94%) | 215,638 |
| 19 Feb 2018 | INR | 66.75 | 67.9 | 62.45 | 63.85 | 63.85 | -2.9 (-4.34%) | 704,798 |
| 16 Feb 2018 | INR | 66.3 | 68.6 | 65.05 | 66.75 | 66.75 | +1.4 (+2.14%) | 408,476 |
| 15 Feb 2018 | INR | 68.7 | 70.4 | 64.9 | 65.35 | 65.35 | -2.6 (-3.83%) | 455,703 |
| 14 Feb 2018 | INR | 70.6 | 71.85 | 67 | 67.95 | 67.95 | -2.1 (-3.00%) | 392,916 |
| 12 Feb 2018 | INR | 72.05 | 73.05 | 69.5 | 70.05 | 70.05 | -1.5 (-2.10%) | 350,999 |
| 9 Feb 2018 | INR | 67 | 72.4 | 66.5 | 71.55 | 71.55 | +2 (+2.88%) | 552,025 |
| 8 Feb 2018 | INR | 67 | 72 | 67 | 69.55 | 69.55 | +3.2 (+4.82%) | 908,154 |
| 7 Feb 2018 | INR | 65 | 67.5 | 65 | 66.35 | 66.35 | +3.1 (+4.90%) | 327,348 |
