| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 80.45 | 80.45 | 76.85 | 77.05 | 77.05 | -1.6 (-2.03%) | 81,104 |
| 21 Mar 2018 | INR | 79.55 | 82.5 | 78.3 | 78.65 | 78.65 | -0.55 (-0.69%) | 92,496 |
| 20 Mar 2018 | INR | 79.75 | 82.65 | 77.55 | 79.2 | 79.2 | -0.7 (-0.88%) | 138,482 |
| 19 Mar 2018 | INR | 86 | 87 | 79.7 | 79.9 | 79.9 | -3.95 (-4.71%) | 298,437 |
| 16 Mar 2018 | INR | 81.8 | 83.85 | 80.3 | 83.85 | 83.85 | +3.95 (+4.94%) | 352,458 |
| 15 Mar 2018 | INR | 78.15 | 80.3 | 77 | 79.9 | 79.9 | +2.5 (+3.23%) | 121,507 |
| 14 Mar 2018 | INR | 75.4 | 78.85 | 74.6 | 77.4 | 77.4 | +1.1 (+1.44%) | 94,176 |
| 13 Mar 2018 | INR | 76 | 78.2 | 75.8 | 76.3 | 76.3 | -0.15 (-0.20%) | 39,982 |
| 12 Mar 2018 | INR | 76.95 | 77.5 | 75.15 | 76.45 | 76.45 | +1.9 (+2.55%) | 55,175 |
| 9 Mar 2018 | INR | 72.7 | 75.45 | 72.1 | 74.55 | 74.55 | +2.65 (+3.69%) | 87,284 |
| 8 Mar 2018 | INR | 73.05 | 73.05 | 70.15 | 71.9 | 71.9 | -0.2 (-0.28%) | 70,867 |
| 7 Mar 2018 | INR | 72 | 74.6 | 71.55 | 72.1 | 72.1 | -2.8 (-3.74%) | 85,492 |
| 6 Mar 2018 | INR | 76.4 | 78 | 74 | 74.9 | 74.9 | -0.85 (-1.12%) | 76,180 |
| 5 Mar 2018 | INR | 78.3 | 78.55 | 75 | 75.75 | 75.75 | -2.5 (-3.19%) | 74,489 |
| 1 Mar 2018 | INR | 77.15 | 79.9 | 77.15 | 78.25 | 78.25 | +0.5 (+0.64%) | 63,195 |
| 28 Feb 2018 | INR | 78.55 | 78.95 | 77.25 | 77.75 | 77.75 | -1.5 (-1.89%) | 61,567 |
| 27 Feb 2018 | INR | 80.65 | 80.65 | 78.95 | 79.25 | 79.25 | +0.1 (+0.13%) | 111,392 |
| 26 Feb 2018 | INR | 81.4 | 81.4 | 78.15 | 79.15 | 79.15 | -1.25 (-1.55%) | 137,314 |
| 23 Feb 2018 | INR | 80.8 | 81 | 79.8 | 80.4 | 80.4 | +0.4 (+0.50%) | 155,858 |
| 22 Feb 2018 | INR | 78.15 | 81.2 | 77.05 | 80 | 80 | +1.25 (+1.59%) | 83,869 |
| 21 Feb 2018 | INR | 79.7 | 80 | 78.05 | 78.75 | 78.75 | -0.1 (-0.13%) | 50,980 |
| 20 Feb 2018 | INR | 80 | 81.4 | 78.55 | 78.85 | 78.85 | -2.15 (-2.65%) | 91,318 |
| 19 Feb 2018 | INR | 83 | 83.7 | 78.2 | 81 | 81 | -1.15 (-1.40%) | 137,621 |
| 16 Feb 2018 | INR | 86.85 | 87.25 | 81.9 | 82.15 | 82.15 | -4.05 (-4.70%) | 177,309 |
| 15 Feb 2018 | INR | 93.45 | 93.45 | 85.55 | 86.2 | 86.2 | -3.85 (-4.28%) | 570,753 |
| 14 Feb 2018 | INR | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | +4.25 (+4.95%) | 143,287 |
| 12 Feb 2018 | INR | 85.5 | 86.4 | 84 | 85.8 | 85.8 | +3.5 (+4.25%) | 359,632 |
| 9 Feb 2018 | INR | 74.5 | 82.3 | 74.5 | 82.3 | 82.3 | +3.9 (+4.97%) | 323,606 |
| 8 Feb 2018 | INR | 76.55 | 78.45 | 74.15 | 78.4 | 78.4 | +3.65 (+4.88%) | 204,639 |
| 7 Feb 2018 | INR | 73.5 | 76.35 | 73.5 | 74.75 | 74.75 | +1.8 (+2.47%) | 93,230 |
