| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 7.75 | 8.1 | 7.55 | 7.55 | 7.55 | -0.35 (-4.43%) | 38,817 |
| 21 Mar 2018 | INR | 7.25 | 7.9 | 7.25 | 7.9 | 7.9 | +0.35 (+4.64%) | 57,200 |
| 20 Mar 2018 | INR | 7.7 | 8.05 | 7.35 | 7.55 | 7.55 | -0.15 (-1.95%) | 52,267 |
| 19 Mar 2018 | INR | 8 | 8.3 | 7.7 | 7.7 | 7.7 | -0.4 (-4.94%) | 89,335 |
| 16 Mar 2018 | INR | 8.2 | 8.5 | 8.05 | 8.1 | 8.1 | -0.3 (-3.57%) | 42,768 |
| 15 Mar 2018 | INR | 8 | 8.55 | 7.9 | 8.4 | 8.4 | +0.2 (+2.44%) | 41,102 |
| 14 Mar 2018 | INR | 8.3 | 8.3 | 7.85 | 8.2 | 8.2 | +0.2 (+2.50%) | 35,119 |
| 13 Mar 2018 | INR | 7.5 | 8 | 7.3 | 8 | 8 | +0.35 (+4.58%) | 130,057 |
| 12 Mar 2018 | INR | 7.9 | 7.95 | 7.6 | 7.65 | 7.65 | -0.3 (-3.77%) | 60,533 |
| 9 Mar 2018 | INR | 8.3 | 8.3 | 7.9 | 7.95 | 7.95 | -0.1 (-1.24%) | 45,021 |
| 8 Mar 2018 | INR | 7.95 | 8.2 | 7.6 | 8.05 | 8.05 | +0.1 (+1.26%) | 54,734 |
| 7 Mar 2018 | INR | 8 | 8.25 | 7.65 | 7.95 | 7.95 | -0.1 (-1.24%) | 209,921 |
| 6 Mar 2018 | INR | 8 | 8.3 | 7.9 | 8.05 | 8.05 | +0.05 (+0.63%) | 80,645 |
| 5 Mar 2018 | INR | 8.7 | 8.7 | 7.95 | 8 | 8 | -0.35 (-4.19%) | 92,864 |
| 1 Mar 2018 | INR | 8.6 | 8.8 | 8.2 | 8.35 | 8.35 | -0.2 (-2.34%) | 70,253 |
| 28 Feb 2018 | INR | 8.65 | 8.9 | 8.35 | 8.55 | 8.55 | -0.2 (-2.29%) | 65,861 |
| 27 Feb 2018 | INR | 8.65 | 9.1 | 8.65 | 8.75 | 8.75 | -0.15 (-1.69%) | 39,020 |
| 26 Feb 2018 | INR | 9.45 | 9.45 | 8.7 | 8.9 | 8.9 | -0.1 (-1.11%) | 195,451 |
| 23 Feb 2018 | INR | 8.7 | 9.15 | 8.65 | 9 | 9 | +0.25 (+2.86%) | 108,878 |
| 22 Feb 2018 | INR | 8.8 | 8.95 | 8.65 | 8.75 | 8.75 | -0.2 (-2.23%) | 92,503 |
| 21 Feb 2018 | INR | 8.75 | 9 | 8.65 | 8.95 | 8.95 | +0.25 (+2.87%) | 81,448 |
| 20 Feb 2018 | INR | 8.75 | 9 | 8.4 | 8.7 | 8.7 | -0.1 (-1.14%) | 94,985 |
| 19 Feb 2018 | INR | 8.8 | 9.2 | 8.8 | 8.8 | 8.8 | -0.45 (-4.86%) | 166,682 |
| 16 Feb 2018 | INR | 9.5 | 9.5 | 9.1 | 9.25 | 9.25 | -0.3 (-3.14%) | 102,396 |
| 15 Feb 2018 | INR | 9.85 | 10.1 | 9.55 | 9.55 | 9.55 | -0.5 (-4.98%) | 112,455 |
| 14 Feb 2018 | INR | 10 | 10.35 | 9.75 | 10.05 | 10.05 | -0.2 (-1.95%) | 110,982 |
| 12 Feb 2018 | INR | 9.85 | 10.3 | 9.85 | 10.25 | 10.25 | +0.4 (+4.06%) | 142,477 |
| 9 Feb 2018 | INR | 10.15 | 10.15 | 9.65 | 9.85 | 9.85 | -0.3 (-2.96%) | 134,890 |
| 8 Feb 2018 | INR | 9.85 | 10.3 | 9.6 | 10.15 | 10.15 | +0.2 (+2.01%) | 105,372 |
| 7 Feb 2018 | INR | 9.5 | 10.3 | 9.4 | 9.95 | 9.95 | +0.1 (+1.02%) | 177,842 |
