| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 48.75 | 48.9 | 46.25 | 46.55 | 46.55 | -1.1 (-2.31%) | 320,592 |
| 21 Mar 2018 | INR | 48.45 | 49.3 | 47.25 | 47.65 | 47.65 | -0.35 (-0.73%) | 261,750 |
| 20 Mar 2018 | INR | 48.75 | 49.65 | 47.75 | 48 | 48 | -1.65 (-3.32%) | 431,433 |
| 19 Mar 2018 | INR | 51.65 | 51.65 | 49.2 | 49.65 | 49.65 | -1.6 (-3.12%) | 284,450 |
| 16 Mar 2018 | INR | 50.15 | 52.5 | 50.15 | 51.25 | 51.25 | +0.65 (+1.28%) | 568,397 |
| 15 Mar 2018 | INR | 48.65 | 51.5 | 48.2 | 50.6 | 50.6 | +1.95 (+4.01%) | 829,396 |
| 14 Mar 2018 | INR | 49.1 | 49.7 | 48.1 | 48.65 | 48.65 | -0.6 (-1.22%) | 480,431 |
| 13 Mar 2018 | INR | 48.2 | 50.25 | 47.55 | 49.25 | 49.25 | +1.2 (+2.50%) | 811,798 |
| 12 Mar 2018 | INR | 50.1 | 50.35 | 47.5 | 48.05 | 48.05 | -1.6 (-3.22%) | 508,330 |
| 9 Mar 2018 | INR | 51 | 51.65 | 49.5 | 49.65 | 49.65 | -1.3 (-2.55%) | 322,897 |
| 8 Mar 2018 | INR | 52 | 53.5 | 49 | 50.95 | 50.95 | -0.6 (-1.16%) | 588,962 |
| 7 Mar 2018 | INR | 54.7 | 54.7 | 51.3 | 51.55 | 51.55 | -3.1 (-5.67%) | 406,849 |
| 6 Mar 2018 | INR | 57.5 | 57.65 | 54.15 | 54.65 | 54.65 | -2.3 (-4.04%) | 326,889 |
| 5 Mar 2018 | INR | 58.95 | 58.95 | 56.5 | 56.95 | 56.95 | -0.1 (-0.18%) | 838,325 |
| 1 Mar 2018 | INR | 55.25 | 57.35 | 55.2 | 57.05 | 57.05 | +1.6 (+2.89%) | 321,753 |
| 28 Feb 2018 | INR | 56 | 56.05 | 55.05 | 55.45 | 55.45 | -0.95 (-1.68%) | 174,863 |
| 27 Feb 2018 | INR | 57.4 | 57.55 | 56 | 56.4 | 56.4 | -0.65 (-1.14%) | 203,553 |
| 26 Feb 2018 | INR | 57.8 | 58.3 | 56.6 | 57.05 | 57.05 | -0.25 (-0.44%) | 251,642 |
| 23 Feb 2018 | INR | 55.2 | 59.5 | 55.1 | 57.3 | 57.3 | +2.3 (+4.18%) | 511,028 |
| 22 Feb 2018 | INR | 55.4 | 56.15 | 54.45 | 55 | 55 | -0.55 (-0.99%) | 199,835 |
| 21 Feb 2018 | INR | 56.1 | 56.2 | 54.9 | 55.55 | 55.55 | -0.15 (-0.27%) | 179,832 |
| 20 Feb 2018 | INR | 55.7 | 56.5 | 55.25 | 55.7 | 55.7 | +0.2 (+0.36%) | 176,253 |
| 19 Feb 2018 | INR | 57.1 | 57.2 | 54 | 55.5 | 55.5 | -1.2 (-2.12%) | 326,296 |
| 16 Feb 2018 | INR | 57.6 | 58.75 | 56 | 56.7 | 56.7 | -0.7 (-1.22%) | 520,135 |
| 15 Feb 2018 | INR | 61.75 | 61.75 | 57.1 | 57.4 | 57.4 | -3.85 (-6.29%) | 656,126 |
| 14 Feb 2018 | INR | 60.9 | 62.45 | 60.8 | 61.25 | 61.25 | +1.1 (+1.83%) | 597,669 |
| 12 Feb 2018 | INR | 58.4 | 61.8 | 58.05 | 60.15 | 60.15 | +2.9 (+5.07%) | 878,518 |
| 9 Feb 2018 | INR | 56.5 | 58.4 | 55.55 | 57.25 | 57.25 | -1.9 (-3.21%) | 533,680 |
| 8 Feb 2018 | INR | 55.1 | 60.7 | 55 | 59.15 | 59.15 | +3.3 (+5.91%) | 870,016 |
| 7 Feb 2018 | INR | 54 | 56.2 | 53.5 | 55.85 | 55.85 | +3 (+5.68%) | 376,305 |
