| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | INR | 46.85 | 47.3 | 45.05 | 45.6 | 45.6 | -1.6 (-3.39%) | 155,361 |
| 22 Mar 2018 | INR | 48.75 | 48.85 | 47 | 47.2 | 47.2 | -1.2 (-2.48%) | 96,177 |
| 21 Mar 2018 | INR | 46.8 | 48.9 | 46.8 | 48.4 | 48.4 | +0.95 (+2.00%) | 108,657 |
| 20 Mar 2018 | INR | 49.3 | 50.35 | 47.4 | 47.45 | 47.45 | -2.4 (-4.81%) | 199,912 |
| 19 Mar 2018 | INR | 51.75 | 51.75 | 49.65 | 49.85 | 49.85 | -1.15 (-2.25%) | 72,907 |
| 16 Mar 2018 | INR | 52.25 | 52.75 | 50.75 | 51 | 51 | -1.25 (-2.39%) | 62,244 |
| 15 Mar 2018 | INR | 51.65 | 52.95 | 51.35 | 52.25 | 52.25 | -0.4 (-0.76%) | 124,895 |
| 14 Mar 2018 | INR | 51 | 53.25 | 50.65 | 52.65 | 52.65 | +1.05 (+2.03%) | 72,550 |
| 13 Mar 2018 | INR | 49.95 | 52.25 | 49.65 | 51.6 | 51.6 | +1.8 (+3.61%) | 123,165 |
| 12 Mar 2018 | INR | 51.8 | 52 | 49.15 | 49.8 | 49.8 | -1.25 (-2.45%) | 103,945 |
| 9 Mar 2018 | INR | 51.9 | 52.3 | 50.75 | 51.05 | 51.05 | -0.2 (-0.39%) | 105,900 |
| 8 Mar 2018 | INR | 52.1 | 53.85 | 50.5 | 51.25 | 51.25 | -1.3 (-2.47%) | 59,251 |
| 7 Mar 2018 | INR | 53.5 | 54.6 | 52.3 | 52.55 | 52.55 | -1.65 (-3.04%) | 68,573 |
| 6 Mar 2018 | INR | 54.95 | 55.5 | 53.6 | 54.2 | 54.2 | +0.3 (+0.56%) | 62,171 |
| 5 Mar 2018 | INR | 55.45 | 56.35 | 53.6 | 53.9 | 53.9 | -0.85 (-1.55%) | 73,898 |
| 1 Mar 2018 | INR | 55.65 | 56.25 | 54.6 | 54.75 | 54.75 | -0.65 (-1.17%) | 77,038 |
| 28 Feb 2018 | INR | 55.15 | 55.6 | 54.55 | 55.4 | 55.4 | +0.3 (+0.54%) | 22,785 |
| 27 Feb 2018 | INR | 56.85 | 56.9 | 54.4 | 55.1 | 55.1 | -1.15 (-2.04%) | 79,502 |
| 26 Feb 2018 | INR | 57.55 | 57.9 | 55.95 | 56.25 | 56.25 | -1.05 (-1.83%) | 74,654 |
| 23 Feb 2018 | INR | 56.65 | 58.25 | 55.6 | 57.3 | 57.3 | +1.05 (+1.87%) | 49,793 |
| 22 Feb 2018 | INR | 55.55 | 57.5 | 55.15 | 56.25 | 56.25 | +0.55 (+0.99%) | 48,672 |
| 21 Feb 2018 | INR | 55.95 | 56.6 | 55.25 | 55.7 | 55.7 | -0.1 (-0.18%) | 29,245 |
| 20 Feb 2018 | INR | 55.6 | 56.15 | 55.15 | 55.8 | 55.8 | -0.25 (-0.45%) | 46,857 |
| 19 Feb 2018 | INR | 56.1 | 57.5 | 54.3 | 56.05 | 56.05 | -0.55 (-0.97%) | 68,528 |
| 16 Feb 2018 | INR | 58.5 | 58.95 | 56.2 | 56.6 | 56.6 | -1.7 (-2.92%) | 53,300 |
| 15 Feb 2018 | INR | 59.7 | 60.3 | 57.85 | 58.3 | 58.3 | -1.65 (-2.75%) | 61,230 |
| 14 Feb 2018 | INR | 60.15 | 60.7 | 59 | 59.95 | 59.95 | 0.0 (0.0%) | 70,897 |
| 12 Feb 2018 | INR | 60 | 62.1 | 59.65 | 59.95 | 59.95 | +0.6 (+1.01%) | 190,680 |
| 9 Feb 2018 | INR | 59 | 60 | 57.1 | 59.35 | 59.35 | 0.0 (0.0%) | 54,942 |
| 8 Feb 2018 | INR | 60.45 | 61 | 59.1 | 59.35 | 59.35 | +0.45 (+0.76%) | 77,349 |
