| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 74.25 | 75.95 | 74 | 74.15 | 74.15 | -1.3 (-1.72%) | 8,124 |
| 21 Mar 2018 | INR | 74 | 76.9 | 74 | 75.45 | 75.45 | +1.35 (+1.82%) | 11,525 |
| 20 Mar 2018 | INR | 74.05 | 75.5 | 72.05 | 74.1 | 74.1 | -0.2 (-0.27%) | 16,494 |
| 19 Mar 2018 | INR | 79.25 | 80 | 73.05 | 74.3 | 74.3 | -4.2 (-5.35%) | 15,656 |
| 16 Mar 2018 | INR | 81.15 | 82.55 | 78.25 | 78.5 | 78.5 | -1 (-1.26%) | 16,835 |
| 15 Mar 2018 | INR | 79 | 82.35 | 78.95 | 79.5 | 79.5 | +0.05 (+0.06%) | 4,789 |
| 14 Mar 2018 | INR | 76 | 81 | 74.15 | 79.45 | 79.45 | +3.75 (+4.95%) | 14,653 |
| 13 Mar 2018 | INR | 75.3 | 76.9 | 74 | 75.7 | 75.7 | -0.6 (-0.79%) | 21,199 |
| 12 Mar 2018 | INR | 75.5 | 78.35 | 75 | 76.3 | 76.3 | +1.8 (+2.42%) | 11,428 |
| 9 Mar 2018 | INR | 75.05 | 76.5 | 74 | 74.5 | 74.5 | -0.8 (-1.06%) | 31,498 |
| 8 Mar 2018 | INR | 79.8 | 79.8 | 75.05 | 75.3 | 75.3 | -1.4 (-1.83%) | 39,906 |
| 7 Mar 2018 | INR | 79.85 | 83.5 | 73 | 76.7 | 76.7 | -3.25 (-4.07%) | 37,170 |
| 6 Mar 2018 | INR | 84.1 | 84.75 | 79 | 79.95 | 79.95 | -2.6 (-3.15%) | 33,292 |
| 5 Mar 2018 | INR | 80.5 | 88.8 | 80.5 | 82.55 | 82.55 | +4.05 (+5.16%) | 74,663 |
| 1 Mar 2018 | INR | 76.1 | 79.9 | 76.1 | 78.5 | 78.5 | +0.5 (+0.64%) | 31,085 |
| 28 Feb 2018 | INR | 77.35 | 79.7 | 73.25 | 78 | 78 | +1.95 (+2.56%) | 30,943 |
| 27 Feb 2018 | INR | 76.7 | 77.9 | 75.6 | 76.05 | 76.05 | -0.6 (-0.78%) | 18,002 |
| 26 Feb 2018 | INR | 75 | 77.45 | 74.3 | 76.65 | 76.65 | +2.75 (+3.72%) | 30,857 |
| 23 Feb 2018 | INR | 75.5 | 78.9 | 73 | 73.9 | 73.9 | -1.55 (-2.05%) | 33,387 |
| 22 Feb 2018 | INR | 75 | 76.5 | 73.5 | 75.45 | 75.45 | +0.45 (+0.60%) | 30,743 |
| 21 Feb 2018 | INR | 76.9 | 80.4 | 74 | 75 | 75 | 0.0 (0.0%) | 28,028 |
| 20 Feb 2018 | INR | 76.9 | 76.9 | 74.2 | 75 | 75 | -1.9 (-2.47%) | 4,918 |
| 19 Feb 2018 | INR | 79.95 | 79.95 | 74 | 76.9 | 76.9 | -2.35 (-2.97%) | 16,550 |
| 16 Feb 2018 | INR | 81.8 | 81.8 | 76.1 | 79.25 | 79.25 | -2 (-2.46%) | 45,899 |
| 15 Feb 2018 | INR | 83.1 | 89.9 | 80 | 81.25 | 81.25 | -6.3 (-7.20%) | 62,867 |
| 14 Feb 2018 | INR | 89.9 | 89.9 | 87 | 87.55 | 87.55 | +1.85 (+2.16%) | 47,382 |
| 12 Feb 2018 | INR | 81.5 | 88.45 | 81.5 | 85.7 | 85.7 | +7.15 (+9.10%) | 53,434 |
| 9 Feb 2018 | INR | 79 | 81.2 | 77 | 78.55 | 78.55 | -1.95 (-2.42%) | 42,779 |
| 8 Feb 2018 | INR | 77.8 | 81.9 | 77.75 | 80.5 | 80.5 | +1.85 (+2.35%) | 24,545 |
| 7 Feb 2018 | INR | 78.6 | 82 | 78 | 78.65 | 78.65 | +1.45 (+1.88%) | 32,985 |
