| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 66.55 | 67.5 | 65 | 65.25 | 13.05 | -1.25 (-1.88%) | 74,380 |
| 21 Mar 2018 | INR | 67 | 69 | 66 | 66.5 | 13.3 | +0.05 (+0.08%) | 80,880 |
| 20 Mar 2018 | INR | 66.9 | 68.15 | 65 | 66.45 | 13.29 | -1.4 (-2.06%) | 57,390 |
| 19 Mar 2018 | INR | 66.2 | 68.9 | 65.5 | 67.85 | 13.57 | +1.65 (+2.49%) | 75,115 |
| 16 Mar 2018 | INR | 65 | 67 | 65 | 66.2 | 13.24 | +1.15 (+1.77%) | 93,350 |
| 15 Mar 2018 | INR | 66.4 | 67.9 | 64.65 | 65.05 | 13.01 | -0.3 (-0.46%) | 382,940 |
| 14 Mar 2018 | INR | 66.55 | 68.15 | 65 | 65.35 | 13.07 | -1.1 (-1.66%) | 654,485 |
| 13 Mar 2018 | INR | 68.8 | 69.5 | 65.65 | 66.45 | 13.29 | -2.3 (-3.35%) | 645,205 |
| 12 Mar 2018 | INR | 70.55 | 71.75 | 68.4 | 68.75 | 13.75 | -0.85 (-1.22%) | 61,620 |
| 9 Mar 2018 | INR | 70.25 | 70.25 | 69.3 | 69.6 | 13.92 | +0.1 (+0.14%) | 49,930 |
| 8 Mar 2018 | INR | 70.35 | 71.35 | 68.55 | 69.5 | 13.9 | -0.85 (-1.21%) | 102,745 |
| 7 Mar 2018 | INR | 70.1 | 71.65 | 69 | 70.35 | 14.07 | -0.7 (-0.99%) | 90,495 |
| 6 Mar 2018 | INR | 73.4 | 73.4 | 70.5 | 71.05 | 14.21 | -0.3 (-0.42%) | 40,405 |
| 5 Mar 2018 | INR | 71.1 | 73 | 69.85 | 71.35 | 14.27 | +1.2 (+1.71%) | 585,155 |
| 1 Mar 2018 | INR | 71.25 | 76.45 | 69.3 | 70.15 | 14.03 | -0.45 (-0.64%) | 91,140 |
| 28 Feb 2018 | INR | 72.15 | 72.15 | 70 | 70.6 | 14.12 | +0.4 (+0.57%) | 151,075 |
| 27 Feb 2018 | INR | 74.65 | 74.65 | 70 | 70.2 | 14.04 | -2.7 (-3.70%) | 202,240 |
| 26 Feb 2018 | INR | 75.85 | 75.85 | 71.25 | 72.9 | 14.58 | -0.05 (-0.07%) | 111,670 |
| 23 Feb 2018 | INR | 72.8 | 74 | 72.55 | 72.95 | 14.59 | +1 (+1.39%) | 132,030 |
| 22 Feb 2018 | INR | 71.1 | 73.3 | 70.7 | 71.95 | 14.39 | +1.45 (+2.06%) | 100,560 |
| 21 Feb 2018 | INR | 73.9 | 75.95 | 70 | 70.5 | 14.1 | -2.1 (-2.89%) | 279,925 |
| 20 Feb 2018 | INR | 74.65 | 74.65 | 71.3 | 72.6 | 14.52 | +0.3 (+0.41%) | 101,965 |
| 19 Feb 2018 | INR | 76.9 | 76.95 | 71.3 | 72.3 | 14.46 | -4.75 (-6.16%) | 187,505 |
| 16 Feb 2018 | INR | 82.3 | 82.3 | 75.3 | 77.05 | 15.41 | -4.2 (-5.17%) | 115,970 |
| 15 Feb 2018 | INR | 82.4 | 82.9 | 80.3 | 81.25 | 16.25 | -0.1 (-0.12%) | 106,865 |
| 14 Feb 2018 | INR | 79.6 | 86 | 79 | 81.35 | 16.27 | +2 (+2.52%) | 330,015 |
| 12 Feb 2018 | INR | 80.5 | 80.6 | 78.2 | 79.35 | 15.87 | +2.35 (+3.05%) | 117,790 |
| 9 Feb 2018 | INR | 78 | 79.9 | 75 | 77 | 15.4 | +1 (+1.32%) | 60,550 |
| 8 Feb 2018 | INR | 75.3 | 76.5 | 75.05 | 76 | 15.2 | +0.75 (+1.00%) | 45,155 |
| 7 Feb 2018 | INR | 76 | 76 | 74 | 75.25 | 15.05 | +0.7 (+0.94%) | 64,010 |
