| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | INR | 66.95 | 70.8 | 65.4 | 70.15 | 70.15 | +2.9 (+4.31%) | 7,071,645 |
| 22 Mar 2018 | INR | 66 | 68 | 65.65 | 67.25 | 67.25 | +1.25 (+1.89%) | 4,160,585 |
| 21 Mar 2018 | INR | 66.4 | 67.85 | 65.5 | 66 | 66 | -0.4 (-0.60%) | 2,212,734 |
| 20 Mar 2018 | INR | 66.2 | 66.85 | 66 | 66.4 | 66.4 | -0.85 (-1.26%) | 5,586,421 |
| 19 Mar 2018 | INR | 69.25 | 69.55 | 66 | 67.25 | 67.25 | -1.7 (-2.47%) | 2,738,775 |
| 16 Mar 2018 | INR | 69.85 | 70.85 | 68.5 | 68.95 | 68.95 | -0.4 (-0.58%) | 2,937,234 |
| 15 Mar 2018 | INR | 72.4 | 72.55 | 68.8 | 69.35 | 69.35 | -2.1 (-2.94%) | 5,111,209 |
| 14 Mar 2018 | INR | 66 | 72.4 | 66 | 71.45 | 71.45 | +4.85 (+7.28%) | 6,884,670 |
| 13 Mar 2018 | INR | 66 | 67.45 | 64.85 | 66.6 | 66.6 | +0.8 (+1.22%) | 1,882,238 |
| 12 Mar 2018 | INR | 66.5 | 67.1 | 64.6 | 65.8 | 65.8 | -0.5 (-0.75%) | 2,384,001 |
| 9 Mar 2018 | INR | 68.4 | 69.4 | 65.85 | 66.3 | 66.3 | -1.85 (-2.71%) | 3,002,088 |
| 8 Mar 2018 | INR | 67.95 | 69 | 65.45 | 68.15 | 68.15 | +0.8 (+1.19%) | 4,015,178 |
| 7 Mar 2018 | INR | 67.6 | 68 | 65.5 | 67.35 | 67.35 | +0.3 (+0.45%) | 5,507,001 |
| 6 Mar 2018 | INR | 71 | 71.25 | 63.7 | 67.05 | 67.05 | -3.35 (-4.76%) | 16,502,341 |
| 5 Mar 2018 | INR | 72.25 | 72.25 | 70.05 | 70.4 | 70.4 | -1.2 (-1.68%) | 2,395,031 |
| 1 Mar 2018 | INR | 73 | 73.45 | 71.35 | 71.6 | 71.6 | -2 (-2.72%) | 2,382,949 |
| 28 Feb 2018 | INR | 72.1 | 74.1 | 71.15 | 73.6 | 73.6 | +1.65 (+2.29%) | 3,033,084 |
| 27 Feb 2018 | INR | 74 | 74 | 71 | 71.95 | 71.95 | -1.4 (-1.91%) | 2,572,898 |
| 26 Feb 2018 | INR | 74.35 | 74.95 | 73.2 | 73.35 | 73.35 | -0.9 (-1.21%) | 2,073,719 |
| 23 Feb 2018 | INR | 75 | 75.7 | 73.3 | 74.25 | 74.25 | -0.1 (-0.13%) | 6,277,347 |
| 22 Feb 2018 | INR | 72.25 | 75.15 | 72 | 74.35 | 74.35 | +1.45 (+1.99%) | 5,155,386 |
| 21 Feb 2018 | INR | 72.7 | 73.35 | 71.6 | 72.9 | 72.9 | +0.05 (+0.07%) | 2,053,745 |
| 20 Feb 2018 | INR | 71.5 | 73.15 | 70.75 | 72.85 | 72.85 | +1.15 (+1.60%) | 4,532,724 |
| 19 Feb 2018 | INR | 72.85 | 72.85 | 69.35 | 71.7 | 71.7 | -0.7 (-0.97%) | 7,550,597 |
| 16 Feb 2018 | INR | 74.15 | 75.05 | 71.5 | 72.4 | 72.4 | -1.75 (-2.36%) | 3,328,255 |
| 15 Feb 2018 | INR | 74 | 75.05 | 73.1 | 74.15 | 74.15 | +0.7 (+0.95%) | 2,917,209 |
| 14 Feb 2018 | INR | 75.15 | 75.9 | 73.1 | 73.45 | 73.45 | -1.2 (-1.61%) | 6,084,619 |
| 12 Feb 2018 | INR | 74 | 75.5 | 73.8 | 74.65 | 74.65 | +0.8 (+1.08%) | 2,243,711 |
| 9 Feb 2018 | INR | 72.5 | 74.5 | 71.55 | 73.85 | 73.85 | +0.15 (+0.20%) | 4,025,485 |
| 8 Feb 2018 | INR | 74.95 | 75 | 73.25 | 73.7 | 73.7 | -1.3 (-1.73%) | 5,739,906 |
