| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 47.35 | 47.35 | 45.05 | 46 | 46 | -1.35 (-2.85%) | 5,855 |
| 21 Mar 2018 | INR | 47.45 | 47.5 | 45.75 | 47.35 | 47.35 | +0.65 (+1.39%) | 5,156 |
| 20 Mar 2018 | INR | 48 | 48.65 | 46.5 | 46.7 | 46.7 | -1 (-2.10%) | 4,893 |
| 19 Mar 2018 | INR | 49.35 | 49.35 | 47 | 47.7 | 47.7 | +1.7 (+3.70%) | 6,333 |
| 16 Mar 2018 | INR | 47.3 | 47.5 | 45.1 | 46 | 46 | -1.5 (-3.16%) | 3,882 |
| 15 Mar 2018 | INR | 47 | 48.8 | 46.3 | 47.5 | 47.5 | +1.25 (+2.70%) | 20,346 |
| 14 Mar 2018 | INR | 44 | 46.45 | 44 | 46.25 | 46.25 | +1.25 (+2.78%) | 6,504 |
| 13 Mar 2018 | INR | 45 | 45.8 | 44.6 | 45 | 45 | +0.15 (+0.33%) | 15,413 |
| 12 Mar 2018 | INR | 45.35 | 45.9 | 44.7 | 44.85 | 44.85 | -0.25 (-0.55%) | 7,026 |
| 9 Mar 2018 | INR | 48.5 | 48.5 | 45.1 | 45.1 | 45.1 | -0.5 (-1.10%) | 6,465 |
| 8 Mar 2018 | INR | 45.05 | 47.25 | 45 | 45.6 | 45.6 | -0.85 (-1.83%) | 4,990 |
| 7 Mar 2018 | INR | 48 | 48 | 46.1 | 46.45 | 46.45 | -0.55 (-1.17%) | 6,646 |
| 6 Mar 2018 | INR | 47.85 | 48 | 46.8 | 47 | 47 | +0.5 (+1.08%) | 2,405 |
| 5 Mar 2018 | INR | 47.05 | 47.9 | 45 | 46.5 | 46.5 | -2.25 (-4.62%) | 7,751 |
| 1 Mar 2018 | INR | 47.9 | 48.8 | 47 | 48.75 | 48.75 | +1.25 (+2.63%) | 5,984 |
| 28 Feb 2018 | INR | 47 | 47.9 | 46.5 | 47.5 | 47.5 | -0.25 (-0.52%) | 5,788 |
| 27 Feb 2018 | INR | 47.55 | 48.65 | 47.1 | 47.75 | 47.75 | -0.15 (-0.31%) | 3,359 |
| 26 Feb 2018 | INR | 48.9 | 48.9 | 47.65 | 47.9 | 47.9 | -0.05 (-0.10%) | 6,471 |
| 23 Feb 2018 | INR | 48 | 49 | 47.1 | 47.95 | 47.95 | +0.6 (+1.27%) | 3,960 |
| 22 Feb 2018 | INR | 47.9 | 48.85 | 46.15 | 47.35 | 47.35 | -0.5 (-1.04%) | 1,706 |
| 21 Feb 2018 | INR | 47.65 | 49 | 46.55 | 47.85 | 47.85 | -0.4 (-0.83%) | 13,975 |
| 20 Feb 2018 | INR | 48 | 49.9 | 48 | 48.25 | 48.25 | -0.85 (-1.73%) | 21,222 |
| 19 Feb 2018 | INR | 49.9 | 50.4 | 47.15 | 49.1 | 49.1 | +0.6 (+1.24%) | 5,154 |
| 16 Feb 2018 | INR | 51.9 | 51.9 | 46.8 | 48.5 | 48.5 | -0.2 (-0.41%) | 11,451 |
| 15 Feb 2018 | INR | 49.05 | 52.7 | 48.3 | 48.7 | 48.7 | -1 (-2.01%) | 7,035 |
| 14 Feb 2018 | INR | 51.25 | 51.4 | 49.2 | 49.7 | 49.7 | +0.55 (+1.12%) | 18,042 |
| 12 Feb 2018 | INR | 48.05 | 50.5 | 48.05 | 49.15 | 49.15 | +0.7 (+1.44%) | 14,664 |
| 9 Feb 2018 | INR | 50 | 50 | 47.25 | 48.45 | 48.45 | -2.6 (-5.09%) | 17,295 |
| 8 Feb 2018 | INR | 48 | 51.4 | 47.7 | 51.05 | 51.05 | +3.35 (+7.02%) | 14,110 |
| 7 Feb 2018 | INR | 46 | 48.95 | 46 | 47.7 | 47.7 | +1.7 (+3.70%) | 7,236 |
