| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | INR | 5.9 | 5.95 | 5.8 | 5.9 | 5.9 | -0.15 (-2.48%) | 58,254 |
| 19 Mar 2018 | INR | 6.6 | 6.6 | 6.05 | 6.05 | 6.05 | -0.3 (-4.72%) | 48,390 |
| 16 Mar 2018 | INR | 6.15 | 6.45 | 6.1 | 6.35 | 6.35 | +0.2 (+3.25%) | 71,244 |
| 15 Mar 2018 | INR | 6.1 | 6.15 | 5.9 | 6.15 | 6.15 | +0.25 (+4.24%) | 28,757 |
| 14 Mar 2018 | INR | 5.7 | 5.95 | 5.6 | 5.9 | 5.9 | +0.2 (+3.51%) | 66,434 |
| 13 Mar 2018 | INR | 5.7 | 5.9 | 5.6 | 5.7 | 5.7 | -0.05 (-0.87%) | 46,476 |
| 12 Mar 2018 | INR | 5.5 | 5.85 | 5.4 | 5.75 | 5.75 | +0.1 (+1.77%) | 113,276 |
| 9 Mar 2018 | INR | 5.7 | 5.85 | 5.65 | 5.65 | 5.65 | -0.25 (-4.24%) | 43,137 |
| 8 Mar 2018 | INR | 5.65 | 5.9 | 5.65 | 5.9 | 5.9 | 0.0 (0.0%) | 62,054 |
| 7 Mar 2018 | INR | 6 | 6.1 | 5.75 | 5.9 | 5.9 | -0.15 (-2.48%) | 85,127 |
| 6 Mar 2018 | INR | 6.25 | 6.25 | 6 | 6.05 | 6.05 | -0.15 (-2.42%) | 52,760 |
| 5 Mar 2018 | INR | 6.35 | 6.35 | 6.05 | 6.2 | 6.2 | -0.15 (-2.36%) | 86,117 |
| 1 Mar 2018 | INR | 6.4 | 6.6 | 6.25 | 6.35 | 6.35 | +0.05 (+0.79%) | 30,260 |
| 28 Feb 2018 | INR | 6.25 | 6.45 | 6.25 | 6.3 | 6.3 | -0.05 (-0.79%) | 25,938 |
| 27 Feb 2018 | INR | 6.8 | 6.8 | 6.25 | 6.35 | 6.35 | -0.2 (-3.05%) | 58,236 |
| 26 Feb 2018 | INR | 6.55 | 6.8 | 6.4 | 6.55 | 6.55 | 0.0 (0.0%) | 22,460 |
| 23 Feb 2018 | INR | 6.45 | 6.75 | 6.35 | 6.55 | 6.55 | 0.0 (0.0%) | 28,259 |
| 22 Feb 2018 | INR | 6.55 | 6.75 | 6.3 | 6.55 | 6.55 | +0.1 (+1.55%) | 46,829 |
| 21 Feb 2018 | INR | 6.7 | 6.85 | 6.45 | 6.45 | 6.45 | -0.3 (-4.44%) | 50,348 |
| 20 Feb 2018 | INR | 6.85 | 6.85 | 6.6 | 6.75 | 6.75 | 0.0 (0.0%) | 23,559 |
| 19 Feb 2018 | INR | 6.9 | 6.9 | 6.65 | 6.75 | 6.75 | -0.05 (-0.74%) | 59,617 |
| 16 Feb 2018 | INR | 6.9 | 6.9 | 6.75 | 6.8 | 6.8 | -0.1 (-1.45%) | 44,720 |
| 15 Feb 2018 | INR | 6.9 | 7.05 | 6.8 | 6.9 | 6.9 | -0.1 (-1.43%) | 52,055 |
| 14 Feb 2018 | INR | 7.45 | 7.45 | 6.95 | 7 | 7 | -0.15 (-2.10%) | 61,445 |
| 12 Feb 2018 | INR | 7.1 | 7.4 | 6.9 | 7.15 | 7.15 | +0.1 (+1.42%) | 74,863 |
| 9 Feb 2018 | INR | 6.95 | 7.15 | 6.75 | 7.05 | 7.05 | +0.05 (+0.71%) | 30,961 |
| 8 Feb 2018 | INR | 7.2 | 7.2 | 6.7 | 7 | 7 | -0.05 (-0.71%) | 98,029 |
| 7 Feb 2018 | INR | 6.9 | 7.2 | 6.9 | 7.05 | 7.05 | +0.15 (+2.17%) | 95,501 |
| 6 Feb 2018 | INR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | -0.35 (-4.83%) | 42,979 |
| 5 Feb 2018 | INR | 7 | 7.3 | 7 | 7.25 | 7.25 | -0.1 (-1.36%) | 63,448 |
