| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 76.7 | 78.3 | 74.7 | 74.95 | 74.95 | -1.75 (-2.28%) | 20,692 |
| 21 Mar 2018 | INR | 77.8 | 81.75 | 76.25 | 76.7 | 76.7 | -0.2 (-0.26%) | 93,188 |
| 20 Mar 2018 | INR | 77.15 | 79.4 | 76 | 76.9 | 76.9 | -0.1 (-0.13%) | 151,947 |
| 19 Mar 2018 | INR | 79 | 81.15 | 76.25 | 77 | 77 | -1.9 (-2.41%) | 74,567 |
| 16 Mar 2018 | INR | 78.15 | 80 | 77.3 | 78.9 | 78.9 | -0.15 (-0.19%) | 48,969 |
| 15 Mar 2018 | INR | 77.45 | 80 | 77.05 | 79.05 | 79.05 | +1.6 (+2.07%) | 29,603 |
| 14 Mar 2018 | INR | 78.6 | 80 | 76.55 | 77.45 | 77.45 | -1.5 (-1.90%) | 49,058 |
| 13 Mar 2018 | INR | 77.95 | 80 | 76.55 | 78.95 | 78.95 | +0.65 (+0.83%) | 66,251 |
| 12 Mar 2018 | INR | 78.75 | 81.5 | 76.35 | 78.3 | 78.3 | +0.05 (+0.06%) | 68,903 |
| 9 Mar 2018 | INR | 78 | 79.5 | 78 | 78.25 | 78.25 | +0.5 (+0.64%) | 16,190 |
| 8 Mar 2018 | INR | 79.8 | 80.5 | 76.25 | 77.75 | 77.75 | +1.05 (+1.37%) | 30,426 |
| 7 Mar 2018 | INR | 80.5 | 80.95 | 75 | 76.7 | 76.7 | -4.55 (-5.60%) | 56,481 |
| 6 Mar 2018 | INR | 84.8 | 84.8 | 80 | 81.25 | 81.25 | -0.6 (-0.73%) | 29,062 |
| 5 Mar 2018 | INR | 81.95 | 83 | 81.1 | 81.85 | 81.85 | -1.85 (-2.21%) | 14,417 |
| 1 Mar 2018 | INR | 84.5 | 86.25 | 83.2 | 83.7 | 83.7 | -0.95 (-1.12%) | 13,402 |
| 28 Feb 2018 | INR | 86.7 | 86.7 | 83.8 | 84.65 | 84.65 | -1.15 (-1.34%) | 32,698 |
| 27 Feb 2018 | INR | 86 | 88 | 84.75 | 85.8 | 85.8 | +1.05 (+1.24%) | 52,501 |
| 26 Feb 2018 | INR | 84 | 86 | 84 | 84.75 | 84.75 | +0.55 (+0.65%) | 26,659 |
| 23 Feb 2018 | INR | 83.75 | 85.9 | 82.5 | 84.2 | 84.2 | +1.25 (+1.51%) | 49,872 |
| 22 Feb 2018 | INR | 83.35 | 83.55 | 82.35 | 82.95 | 82.95 | -1 (-1.19%) | 12,293 |
| 21 Feb 2018 | INR | 83.5 | 84.45 | 82.25 | 83.95 | 83.95 | +1.5 (+1.82%) | 21,585 |
| 20 Feb 2018 | INR | 81.5 | 83.7 | 80.55 | 82.45 | 82.45 | +0.25 (+0.30%) | 46,585 |
| 19 Feb 2018 | INR | 83.15 | 86 | 81.6 | 82.2 | 82.2 | -3 (-3.52%) | 56,430 |
| 16 Feb 2018 | INR | 88 | 88.5 | 82.75 | 85.2 | 85.2 | -1.8 (-2.07%) | 43,773 |
| 15 Feb 2018 | INR | 91 | 91.4 | 86 | 87 | 87 | -2.55 (-2.85%) | 37,520 |
| 14 Feb 2018 | INR | 88.05 | 91 | 88 | 89.55 | 89.55 | +2.8 (+3.23%) | 79,038 |
| 12 Feb 2018 | INR | 85.5 | 87.5 | 85.2 | 86.75 | 86.75 | +3.1 (+3.71%) | 50,379 |
| 9 Feb 2018 | INR | 85 | 86 | 81.6 | 83.65 | 83.65 | -1.45 (-1.70%) | 83,230 |
| 8 Feb 2018 | INR | 84.9 | 88.6 | 81.95 | 85.1 | 85.1 | +1.25 (+1.49%) | 256,205 |
| 7 Feb 2018 | INR | 90.5 | 92.45 | 83 | 83.85 | 83.85 | -3.45 (-3.95%) | 266,371 |
