| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 71.2 | 71.3 | 66.95 | 67.75 | 67.75 | -1.9 (-2.73%) | 16,935 |
| 21 Mar 2018 | INR | 70.15 | 71.9 | 69.1 | 69.65 | 69.65 | -0.55 (-0.78%) | 12,537 |
| 20 Mar 2018 | INR | 70.65 | 71.5 | 70 | 70.2 | 70.2 | -0.35 (-0.50%) | 8,114 |
| 19 Mar 2018 | INR | 72.15 | 72.75 | 70.2 | 70.55 | 70.55 | -1.1 (-1.54%) | 22,341 |
| 16 Mar 2018 | INR | 75.45 | 75.9 | 71.1 | 71.65 | 71.65 | -2.5 (-3.37%) | 34,067 |
| 15 Mar 2018 | INR | 71.5 | 78.8 | 71.15 | 74.15 | 74.15 | +2.5 (+3.49%) | 103,476 |
| 14 Mar 2018 | INR | 71.3 | 72.9 | 71.1 | 71.65 | 71.65 | -1.2 (-1.65%) | 9,206 |
| 13 Mar 2018 | INR | 71.8 | 74.4 | 71.05 | 72.85 | 72.85 | +1.1 (+1.53%) | 43,510 |
| 12 Mar 2018 | INR | 74.6 | 74.6 | 71.65 | 71.75 | 71.75 | +0.1 (+0.14%) | 17,546 |
| 9 Mar 2018 | INR | 72 | 75.8 | 70.55 | 71.65 | 71.65 | -0.25 (-0.35%) | 52,675 |
| 8 Mar 2018 | INR | 74.6 | 75 | 71.5 | 71.9 | 71.9 | +0.1 (+0.14%) | 39,988 |
| 7 Mar 2018 | INR | 78 | 78 | 70.7 | 71.8 | 71.8 | -3.35 (-4.46%) | 51,726 |
| 6 Mar 2018 | INR | 73.25 | 77.9 | 73.25 | 75.15 | 75.15 | +1.35 (+1.83%) | 29,065 |
| 5 Mar 2018 | INR | 74.5 | 75.8 | 72.25 | 73.8 | 73.8 | -1.05 (-1.40%) | 19,304 |
| 1 Mar 2018 | INR | 77 | 77 | 74.6 | 74.85 | 74.85 | -0.85 (-1.12%) | 14,832 |
| 28 Feb 2018 | INR | 77 | 77.5 | 75.15 | 75.7 | 75.7 | -1 (-1.30%) | 13,837 |
| 27 Feb 2018 | INR | 77.25 | 79.1 | 71.1 | 76.7 | 76.7 | -1.35 (-1.73%) | 29,297 |
| 26 Feb 2018 | INR | 78.55 | 81 | 77.8 | 78.05 | 78.05 | -0.5 (-0.64%) | 22,246 |
| 23 Feb 2018 | INR | 79.5 | 80.95 | 77.55 | 78.55 | 78.55 | -0.95 (-1.19%) | 25,002 |
| 22 Feb 2018 | INR | 81.15 | 81.3 | 78.7 | 79.5 | 79.5 | -2.75 (-3.34%) | 23,310 |
| 21 Feb 2018 | INR | 83.9 | 85.9 | 81 | 82.25 | 82.25 | -0.5 (-0.60%) | 146,361 |
| 20 Feb 2018 | INR | 76 | 84.8 | 75.6 | 82.75 | 82.75 | +5.25 (+6.77%) | 162,693 |
| 19 Feb 2018 | INR | 77 | 79 | 74.6 | 77.5 | 77.5 | -0.05 (-0.06%) | 64,863 |
| 16 Feb 2018 | INR | 81.5 | 83.45 | 76 | 77.55 | 77.55 | -3.85 (-4.73%) | 135,373 |
| 15 Feb 2018 | INR | 90 | 92.1 | 79.15 | 81.4 | 81.4 | -5.65 (-6.49%) | 527,140 |
| 14 Feb 2018 | INR | 81.7 | 87.2 | 78.05 | 87.05 | 87.05 | +14.35 (+19.74%) | 1,034,269 |
| 12 Feb 2018 | INR | 60.75 | 72.7 | 58.5 | 72.7 | 72.7 | +12.1 (+19.97%) | 105,438 |
| 9 Feb 2018 | INR | 60 | 61.45 | 58.9 | 60.6 | 60.6 | -1.05 (-1.70%) | 4,339 |
| 8 Feb 2018 | INR | 59 | 62.75 | 59 | 61.65 | 61.65 | +2.65 (+4.49%) | 11,296 |
| 7 Feb 2018 | INR | 58.95 | 59.9 | 58.5 | 59 | 59 | +1.15 (+1.99%) | 8,612 |
