| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 55 | 55.2 | 53.05 | 53.4 | 53.4 | -1.4 (-2.55%) | 5,128,499 |
| 21 Mar 2018 | INR | 56.35 | 56.9 | 54.6 | 54.8 | 54.8 | -0.85 (-1.53%) | 5,411,700 |
| 20 Mar 2018 | INR | 54.9 | 56.9 | 54 | 55.65 | 55.65 | +0.65 (+1.18%) | 7,110,258 |
| 19 Mar 2018 | INR | 59.35 | 59.65 | 54.5 | 55 | 55 | -4.1 (-6.94%) | 11,400,647 |
| 16 Mar 2018 | INR | 60.2 | 60.55 | 58 | 59.1 | 59.1 | -0.65 (-1.09%) | 11,698,514 |
| 15 Mar 2018 | INR | 59.2 | 60 | 58.4 | 59.75 | 59.75 | +0.5 (+0.84%) | 8,586,828 |
| 14 Mar 2018 | INR | 59 | 61.3 | 58 | 59.25 | 59.25 | -0.85 (-1.41%) | 14,380,871 |
| 13 Mar 2018 | INR | 51.7 | 60.35 | 51.7 | 60.1 | 60.1 | +9.8 (+19.48%) | 32,190,550 |
| 12 Mar 2018 | INR | 53.9 | 54.35 | 48.6 | 50.3 | 50.3 | -2.6 (-4.91%) | 7,926,411 |
| 9 Mar 2018 | INR | 54.65 | 54.7 | 51.9 | 52.9 | 52.9 | -0.8 (-1.49%) | 2,719,942 |
| 8 Mar 2018 | INR | 54.45 | 55.25 | 52.5 | 53.7 | 53.7 | -0.2 (-0.37%) | 4,058,464 |
| 7 Mar 2018 | INR | 56.1 | 56.35 | 52.5 | 53.9 | 53.9 | -2.55 (-4.52%) | 6,416,161 |
| 6 Mar 2018 | INR | 59.4 | 59.7 | 55.5 | 56.45 | 56.45 | -2.5 (-4.24%) | 4,111,106 |
| 5 Mar 2018 | INR | 60.35 | 60.35 | 58.45 | 58.95 | 58.95 | -0.55 (-0.92%) | 2,596,051 |
| 1 Mar 2018 | INR | 59.6 | 60.7 | 59.2 | 59.5 | 59.5 | -0.3 (-0.50%) | 3,798,502 |
| 28 Feb 2018 | INR | 59.4 | 60.2 | 58.75 | 59.8 | 59.8 | -0.05 (-0.08%) | 2,380,188 |
| 27 Feb 2018 | INR | 60.9 | 60.9 | 59.55 | 59.85 | 59.85 | -1 (-1.64%) | 2,868,511 |
| 26 Feb 2018 | INR | 61.5 | 61.85 | 60.5 | 60.85 | 60.85 | -0.4 (-0.65%) | 3,140,813 |
| 23 Feb 2018 | INR | 61 | 62.2 | 60.35 | 61.25 | 61.25 | +1 (+1.66%) | 3,811,372 |
| 22 Feb 2018 | INR | 59.65 | 61.3 | 59 | 60.25 | 60.25 | +0.35 (+0.58%) | 3,435,785 |
| 21 Feb 2018 | INR | 59.45 | 60.4 | 58.25 | 59.9 | 59.9 | +1.35 (+2.31%) | 2,636,699 |
| 20 Feb 2018 | INR | 59.4 | 60.3 | 58.3 | 58.55 | 58.55 | -0.7 (-1.18%) | 2,323,672 |
| 19 Feb 2018 | INR | 61.2 | 61.25 | 58.15 | 59.25 | 59.25 | -1.65 (-2.71%) | 3,555,677 |
| 16 Feb 2018 | INR | 62.45 | 63.45 | 59.8 | 60.9 | 60.9 | -0.2 (-0.33%) | 6,376,046 |
| 15 Feb 2018 | INR | 63.3 | 63.75 | 60.45 | 61.1 | 61.1 | -1.95 (-3.09%) | 2,602,381 |
| 14 Feb 2018 | INR | 64.3 | 64.45 | 63 | 63.05 | 63.05 | -0.75 (-1.18%) | 3,072,812 |
| 12 Feb 2018 | INR | 64.5 | 65.3 | 63.55 | 63.8 | 63.8 | +0.1 (+0.16%) | 4,183,021 |
| 9 Feb 2018 | INR | 62.1 | 64.6 | 61.1 | 63.7 | 63.7 | -1.25 (-1.92%) | 4,648,995 |
| 8 Feb 2018 | INR | 65 | 65.5 | 64.6 | 64.95 | 64.95 | +0.9 (+1.41%) | 4,767,653 |
| 7 Feb 2018 | INR | 62.6 | 64.75 | 62.6 | 64.05 | 64.05 | +2.55 (+4.15%) | 6,146,211 |
