| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 78 | 78 | 75 | 75.6 | 75.6 | -2.35 (-3.01%) | 10,762 |
| 21 Mar 2018 | INR | 80 | 80 | 76.75 | 77.95 | 77.95 | -1.4 (-1.76%) | 8,146 |
| 20 Mar 2018 | INR | 80.95 | 83.2 | 78 | 79.35 | 79.35 | -0.45 (-0.56%) | 12,383 |
| 19 Mar 2018 | INR | 80 | 82.6 | 78.5 | 79.8 | 79.8 | +1.1 (+1.40%) | 31,889 |
| 16 Mar 2018 | INR | 78.2 | 80 | 76.9 | 78.7 | 78.7 | +0.35 (+0.45%) | 10,363 |
| 15 Mar 2018 | INR | 80.9 | 81.05 | 78 | 78.35 | 78.35 | +1.15 (+1.49%) | 44,815 |
| 14 Mar 2018 | INR | 73.55 | 77.2 | 73.1 | 77.2 | 77.2 | +3.65 (+4.96%) | 6,920 |
| 13 Mar 2018 | INR | 69 | 73.55 | 69 | 73.55 | 73.55 | +3.5 (+5.00%) | 25,283 |
| 12 Mar 2018 | INR | 72.3 | 73.45 | 69 | 70.05 | 70.05 | -2.25 (-3.11%) | 23,687 |
| 9 Mar 2018 | INR | 74 | 74 | 71.5 | 72.3 | 72.3 | 0.0 (0.0%) | 113,786 |
| 8 Mar 2018 | INR | 73.05 | 73.05 | 71.15 | 72.3 | 72.3 | -1.35 (-1.83%) | 20,177 |
| 7 Mar 2018 | INR | 75 | 75 | 72 | 73.65 | 73.65 | -1.85 (-2.45%) | 8,552 |
| 6 Mar 2018 | INR | 79.3 | 80.45 | 75.1 | 75.5 | 75.5 | -1.95 (-2.52%) | 117,908 |
| 5 Mar 2018 | INR | 78.5 | 79.75 | 76.15 | 77.45 | 77.45 | -0.9 (-1.15%) | 117,861 |
| 1 Mar 2018 | INR | 79 | 79 | 75.15 | 78.35 | 78.35 | +2.65 (+3.50%) | 986 |
| 28 Feb 2018 | INR | 78.45 | 78.5 | 75.5 | 75.7 | 75.7 | -3.3 (-4.18%) | 6,306 |
| 27 Feb 2018 | INR | 79 | 79 | 79 | 79 | 79 | -1.15 (-1.43%) | 100 |
| 26 Feb 2018 | INR | 78.1 | 82.9 | 78.1 | 80.15 | 80.15 | +0.8 (+1.01%) | 214,979 |
| 23 Feb 2018 | INR | 76.75 | 80.4 | 76.75 | 79.35 | 79.35 | +0.15 (+0.19%) | 9,337 |
| 22 Feb 2018 | INR | 77.95 | 79.7 | 76.5 | 79.2 | 79.2 | +1.85 (+2.39%) | 675 |
| 21 Feb 2018 | INR | 77.8 | 79.9 | 76 | 77.35 | 77.35 | -0.45 (-0.58%) | 8,785 |
| 20 Feb 2018 | INR | 79.45 | 79.45 | 75.6 | 77.8 | 77.8 | -1.65 (-2.08%) | 7,259 |
| 19 Feb 2018 | INR | 79.4 | 80.85 | 78.55 | 79.45 | 79.45 | -1.4 (-1.73%) | 6,822 |
| 16 Feb 2018 | INR | 81 | 87 | 80.85 | 80.85 | 80.85 | -4.25 (-4.99%) | 165,594 |
| 15 Feb 2018 | INR | 85.1 | 85.1 | 85.1 | 85.1 | 85.1 | -4.45 (-4.97%) | 11,440 |
| 14 Feb 2018 | INR | 90.1 | 94.95 | 89.4 | 89.55 | 89.55 | -1.25 (-1.38%) | 5,200 |
| 12 Feb 2018 | INR | 89 | 92.4 | 87.95 | 90.8 | 90.8 | +2.2 (+2.48%) | 7,413 |
| 9 Feb 2018 | INR | 85.9 | 89.5 | 85.2 | 88.6 | 88.6 | +1.3 (+1.49%) | 11,249 |
| 8 Feb 2018 | INR | 86.7 | 87.6 | 85 | 87.3 | 87.3 | +3.85 (+4.61%) | 7,308 |
| 7 Feb 2018 | INR | 86.9 | 88 | 82.2 | 83.45 | 83.45 | -0.65 (-0.77%) | 9,921 |
