| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 79.9 | 79.9 | 75.2 | 75.75 | 75.75 | -1.8 (-2.32%) | 22,376 |
| 21 Mar 2018 | INR | 79 | 81 | 77 | 77.55 | 77.55 | -0.55 (-0.70%) | 63,448 |
| 20 Mar 2018 | INR | 81.95 | 81.95 | 77 | 78.1 | 78.1 | -2.85 (-3.52%) | 131,057 |
| 19 Mar 2018 | INR | 81 | 82.35 | 79.7 | 80.95 | 80.95 | +2.5 (+3.19%) | 160,897 |
| 16 Mar 2018 | INR | 82 | 82 | 77.2 | 78.45 | 78.45 | 0.0 (0.0%) | 20,181 |
| 15 Mar 2018 | INR | 81.1 | 81.1 | 75.1 | 78.45 | 78.45 | +1.2 (+1.55%) | 37,753 |
| 14 Mar 2018 | INR | 73.6 | 77.25 | 73.6 | 77.25 | 77.25 | +3.65 (+4.96%) | 28,829 |
| 13 Mar 2018 | INR | 70.6 | 73.6 | 69.5 | 73.6 | 73.6 | +3.5 (+4.99%) | 54,089 |
| 12 Mar 2018 | INR | 72 | 73 | 69.8 | 70.1 | 70.1 | -1.65 (-2.30%) | 143,445 |
| 9 Mar 2018 | INR | 71 | 73.9 | 70.65 | 71.75 | 71.75 | -0.1 (-0.14%) | 112,294 |
| 8 Mar 2018 | INR | 73.95 | 73.95 | 71 | 71.85 | 71.85 | -1.15 (-1.58%) | 16,293 |
| 7 Mar 2018 | INR | 74.8 | 75.75 | 71.75 | 73 | 73 | -2.5 (-3.31%) | 27,624 |
| 6 Mar 2018 | INR | 80.8 | 80.85 | 75 | 75.5 | 75.5 | -1.5 (-1.95%) | 32,661 |
| 5 Mar 2018 | INR | 78 | 79.95 | 76.5 | 77 | 77 | -1 (-1.28%) | 8,531 |
| 1 Mar 2018 | INR | 76.6 | 78.5 | 74.8 | 78 | 78 | +1.3 (+1.69%) | 14,925 |
| 28 Feb 2018 | INR | 76.2 | 77.85 | 76 | 76.7 | 76.7 | -1.75 (-2.23%) | 20,199 |
| 27 Feb 2018 | INR | 78.5 | 81.35 | 75.65 | 78.45 | 78.45 | -1.05 (-1.32%) | 8,979 |
| 26 Feb 2018 | INR | 82 | 82 | 79 | 79.5 | 79.5 | +1 (+1.27%) | 10,043 |
| 23 Feb 2018 | INR | 78.5 | 80.7 | 76.5 | 78.5 | 78.5 | -0.7 (-0.88%) | 17,647 |
| 22 Feb 2018 | INR | 77.2 | 80 | 76 | 79.2 | 79.2 | +1.45 (+1.86%) | 26,989 |
| 21 Feb 2018 | INR | 77.1 | 78.8 | 75 | 77.75 | 77.75 | -0.75 (-0.96%) | 12,515 |
| 20 Feb 2018 | INR | 79.45 | 80 | 77.85 | 78.5 | 78.5 | -1.45 (-1.81%) | 12,657 |
| 19 Feb 2018 | INR | 81 | 81.5 | 79 | 79.95 | 79.95 | -0.7 (-0.87%) | 24,883 |
| 16 Feb 2018 | INR | 80.65 | 85.9 | 80.65 | 80.65 | 80.65 | -4.2 (-4.95%) | 172,287 |
| 15 Feb 2018 | INR | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -4.45 (-4.98%) | 6,759 |
| 14 Feb 2018 | INR | 94.75 | 94.75 | 89.05 | 89.3 | 89.3 | -1.6 (-1.76%) | 19,497 |
| 12 Feb 2018 | INR | 88.3 | 92.5 | 88.25 | 90.9 | 90.9 | +2.65 (+3.00%) | 14,591 |
| 9 Feb 2018 | INR | 86 | 90.95 | 84.3 | 88.25 | 88.25 | -0.1 (-0.11%) | 8,189 |
| 8 Feb 2018 | INR | 87 | 89.45 | 83.35 | 88.35 | 88.35 | +3.15 (+3.70%) | 18,396 |
| 7 Feb 2018 | INR | 84.4 | 86.9 | 82 | 85.2 | 85.2 | +2.4 (+2.90%) | 16,105 |
