| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1.65 | 1.69 | 1.58 | 1.59 | 0.106 | -0.08 (-4.79%) | 879,885 |
| 21 Mar 2018 | INR | 1.8 | 1.8 | 1.65 | 1.67 | 0.1113 | -0.06 (-3.47%) | 867,795 |
| 20 Mar 2018 | INR | 1.74 | 1.82 | 1.71 | 1.73 | 0.1153 | -0.07 (-3.89%) | 8,026,545 |
| 19 Mar 2018 | INR | 1.81 | 1.82 | 1.73 | 1.8 | 0.12 | -0.02 (-1.10%) | 480,120 |
| 16 Mar 2018 | INR | 1.87 | 1.87 | 1.8 | 1.82 | 0.1213 | -0.06 (-3.19%) | 199,410 |
| 15 Mar 2018 | INR | 1.9 | 1.94 | 1.84 | 1.88 | 0.1253 | 0.0 (0.0%) | 1,310,175 |
| 14 Mar 2018 | INR | 1.87 | 1.97 | 1.85 | 1.88 | 0.1253 | -0.02 (-1.05%) | 13,200,660 |
| 13 Mar 2018 | INR | 1.9 | 1.99 | 1.87 | 1.9 | 0.1267 | -0.04 (-2.06%) | 1,211,040 |
| 12 Mar 2018 | INR | 1.87 | 1.94 | 1.81 | 1.94 | 0.1293 | +0.09 (+4.86%) | 4,758,480 |
| 9 Mar 2018 | INR | 1.8 | 1.86 | 1.73 | 1.85 | 0.1233 | +0.07 (+3.93%) | 3,209,265 |
| 8 Mar 2018 | INR | 1.68 | 1.78 | 1.61 | 1.78 | 0.1187 | +0.09 (+5.33%) | 1,640,910 |
| 7 Mar 2018 | INR | 1.73 | 1.74 | 1.69 | 1.69 | 0.1127 | -0.09 (-5.06%) | 2,276,220 |
| 6 Mar 2018 | INR | 1.75 | 1.83 | 1.75 | 1.78 | 0.1187 | -0.03 (-1.66%) | 227,190 |
| 5 Mar 2018 | INR | 1.96 | 1.96 | 1.81 | 1.81 | 0.1207 | -0.09 (-4.74%) | 2,312,070 |
| 1 Mar 2018 | INR | 1.82 | 1.96 | 1.82 | 1.9 | 0.1267 | +0.02 (+1.06%) | 5,070,360 |
| 28 Feb 2018 | INR | 1.79 | 1.88 | 1.73 | 1.88 | 0.1253 | +0.09 (+5.03%) | 1,447,815 |
| 27 Feb 2018 | INR | 1.71 | 1.79 | 1.64 | 1.79 | 0.1193 | +0.08 (+4.68%) | 7,153,200 |
| 26 Feb 2018 | INR | 1.87 | 1.87 | 1.7 | 1.71 | 0.114 | -0.08 (-4.47%) | 3,951,855 |
| 23 Feb 2018 | INR | 1.77 | 1.83 | 1.77 | 1.79 | 0.1193 | -0.07 (-3.76%) | 989,100 |
| 22 Feb 2018 | INR | 1.87 | 1.95 | 1.85 | 1.86 | 0.124 | -0.09 (-4.62%) | 556,905 |
| 21 Feb 2018 | INR | 2.03 | 2.1 | 1.94 | 1.95 | 0.13 | -0.09 (-4.41%) | 6,367,635 |
| 20 Feb 2018 | INR | 1.91 | 2.1 | 1.91 | 2.04 | 0.136 | +0.04 (+2%) | 2,354,430 |
| 19 Feb 2018 | INR | 2.09 | 2.09 | 1.99 | 2 | 0.1333 | -0.09 (-4.31%) | 528,195 |
| 16 Feb 2018 | INR | 2.27 | 2.27 | 2.09 | 2.09 | 0.1393 | -0.11 (-5.00%) | 277,890 |
| 15 Feb 2018 | INR | 2.26 | 2.26 | 2.14 | 2.2 | 0.1467 | -0.04 (-1.79%) | 1,214,295 |
| 14 Feb 2018 | INR | 2.31 | 2.31 | 2.2 | 2.24 | 0.1493 | +0.04 (+1.82%) | 8,011,410 |
| 12 Feb 2018 | INR | 2.2 | 2.2 | 2.14 | 2.2 | 0.1467 | +0.1 (+4.76%) | 558,360 |
| 9 Feb 2018 | INR | 1.9 | 2.1 | 1.9 | 2.1 | 0.14 | +0.1 (+5%) | 7,083,120 |
| 8 Feb 2018 | INR | 1.83 | 2 | 1.83 | 2 | 0.1333 | +0.09 (+4.71%) | 593,730 |
| 7 Feb 2018 | INR | 1.89 | 2.03 | 1.89 | 1.91 | 0.1273 | -0.08 (-4.02%) | 3,586,185 |
