| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 52.75 | 52.75 | 47.6 | 48.65 | 48.65 | -2 (-3.95%) | 45,353 |
| 21 Mar 2018 | INR | 53 | 56 | 49.5 | 50.65 | 50.65 | -2.7 (-5.06%) | 35,328 |
| 20 Mar 2018 | INR | 52.9 | 54.5 | 51.8 | 53.35 | 53.35 | +0.35 (+0.66%) | 18,934 |
| 19 Mar 2018 | INR | 56.9 | 56.9 | 52.9 | 53 | 53 | -1.35 (-2.48%) | 18,036 |
| 16 Mar 2018 | INR | 55 | 55.55 | 53.8 | 54.35 | 54.35 | -1.5 (-2.69%) | 22,365 |
| 15 Mar 2018 | INR | 53.85 | 56.45 | 53.85 | 55.85 | 55.85 | +1.05 (+1.92%) | 11,881 |
| 14 Mar 2018 | INR | 56.75 | 57.15 | 54.05 | 54.8 | 54.8 | -1.3 (-2.32%) | 17,817 |
| 13 Mar 2018 | INR | 57.4 | 57.8 | 55.4 | 56.1 | 56.1 | +0.25 (+0.45%) | 29,576 |
| 12 Mar 2018 | INR | 57.7 | 57.7 | 54.15 | 55.85 | 55.85 | +2.95 (+5.58%) | 48,771 |
| 9 Mar 2018 | INR | 54.1 | 54.75 | 52.1 | 52.9 | 52.9 | -0.75 (-1.40%) | 30,093 |
| 8 Mar 2018 | INR | 52.5 | 56 | 52.5 | 53.65 | 53.65 | +0.5 (+0.94%) | 22,776 |
| 7 Mar 2018 | INR | 56 | 57.2 | 51.5 | 53.15 | 53.15 | -3.3 (-5.85%) | 74,712 |
| 6 Mar 2018 | INR | 58.5 | 62.8 | 55.15 | 56.45 | 56.45 | -1.3 (-2.25%) | 109,511 |
| 5 Mar 2018 | INR | 54.75 | 59 | 54.5 | 57.75 | 57.75 | +3.65 (+6.75%) | 82,823 |
| 1 Mar 2018 | INR | 52 | 55 | 52 | 54.1 | 54.1 | +1.95 (+3.74%) | 56,013 |
| 28 Feb 2018 | INR | 48.95 | 53.9 | 48.95 | 52.15 | 52.15 | +2.25 (+4.51%) | 32,026 |
| 27 Feb 2018 | INR | 53.35 | 53.4 | 49.2 | 49.9 | 49.9 | -2.15 (-4.13%) | 36,361 |
| 26 Feb 2018 | INR | 52.6 | 53.75 | 50 | 52.05 | 52.05 | +0.55 (+1.07%) | 46,899 |
| 23 Feb 2018 | INR | 48.1 | 52 | 48.1 | 51.5 | 51.5 | +1.65 (+3.31%) | 68,267 |
| 22 Feb 2018 | INR | 49.6 | 50.15 | 47.65 | 49.85 | 49.85 | +0.25 (+0.50%) | 41,523 |
| 21 Feb 2018 | INR | 46.3 | 50.75 | 46.3 | 49.6 | 49.6 | +3.45 (+7.48%) | 59,337 |
| 20 Feb 2018 | INR | 45 | 48.7 | 43.45 | 46.15 | 46.15 | +1.15 (+2.56%) | 60,337 |
| 19 Feb 2018 | INR | 47 | 48.45 | 41.6 | 45 | 45 | -0.5 (-1.10%) | 108,752 |
| 16 Feb 2018 | INR | 46 | 47.6 | 43.1 | 45.5 | 45.5 | -1.05 (-2.26%) | 67,051 |
| 15 Feb 2018 | INR | 47.5 | 49.85 | 45.55 | 46.55 | 46.55 | -0.6 (-1.27%) | 39,852 |
| 14 Feb 2018 | INR | 50 | 51.45 | 46.05 | 47.15 | 47.15 | -2.2 (-4.46%) | 66,549 |
| 12 Feb 2018 | INR | 54.4 | 54.4 | 47.25 | 49.35 | 49.35 | -1.65 (-3.24%) | 227,366 |
| 9 Feb 2018 | INR | 41.3 | 52.5 | 41.3 | 51 | 51 | +7.25 (+16.57%) | 467,676 |
| 8 Feb 2018 | INR | 43.8 | 44 | 42 | 43.75 | 43.75 | +3.4 (+8.43%) | 317,798 |
| 7 Feb 2018 | INR | 38.45 | 41.45 | 38.35 | 40.35 | 40.35 | +3.15 (+8.47%) | 23,974 |
