| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 70.75 | 71 | 67.55 | 68.25 | 68.25 | -0.35 (-0.51%) | 4,130 |
| 21 Mar 2018 | INR | 71 | 71.5 | 67.45 | 68.6 | 68.6 | -2.05 (-2.90%) | 9,352 |
| 20 Mar 2018 | INR | 71.25 | 71.25 | 69.2 | 70.65 | 70.65 | -0.25 (-0.35%) | 684 |
| 19 Mar 2018 | INR | 71.7 | 72 | 70.15 | 70.9 | 70.9 | -1.3 (-1.80%) | 5,775 |
| 16 Mar 2018 | INR | 75 | 75.55 | 71.7 | 72.2 | 72.2 | -2 (-2.70%) | 7,352 |
| 15 Mar 2018 | INR | 72.25 | 79.75 | 72.25 | 74.2 | 74.2 | +1.7 (+2.34%) | 16,875 |
| 14 Mar 2018 | INR | 70.8 | 72.7 | 70 | 72.5 | 72.5 | +1.05 (+1.47%) | 1,836 |
| 13 Mar 2018 | INR | 73 | 74 | 71 | 71.45 | 71.45 | -0.35 (-0.49%) | 9,215 |
| 12 Mar 2018 | INR | 72.05 | 73.5 | 70.15 | 71.8 | 71.8 | +0.3 (+0.42%) | 3,186 |
| 9 Mar 2018 | INR | 72.1 | 76 | 71 | 71.5 | 71.5 | -1.3 (-1.79%) | 8,614 |
| 8 Mar 2018 | INR | 72.25 | 72.95 | 72.05 | 72.8 | 72.8 | -0.55 (-0.75%) | 1,439 |
| 7 Mar 2018 | INR | 75.1 | 75.1 | 70.6 | 73.35 | 73.35 | -1.6 (-2.13%) | 2,650 |
| 6 Mar 2018 | INR | 73.95 | 77.9 | 73.75 | 74.95 | 74.95 | +0.9 (+1.22%) | 10,210 |
| 5 Mar 2018 | INR | 74.55 | 74.95 | 72.9 | 74.05 | 74.05 | -1.05 (-1.40%) | 1,729 |
| 1 Mar 2018 | INR | 75 | 75.75 | 74.5 | 75.1 | 75.1 | -0.8 (-1.05%) | 1,389 |
| 28 Feb 2018 | INR | 75.85 | 77 | 75.65 | 75.9 | 75.9 | -1.45 (-1.87%) | 2,154 |
| 27 Feb 2018 | INR | 77.6 | 78 | 75.8 | 77.35 | 77.35 | -1.4 (-1.78%) | 4,906 |
| 26 Feb 2018 | INR | 79.75 | 81 | 78.05 | 78.75 | 78.75 | +0.85 (+1.09%) | 5,089 |
| 23 Feb 2018 | INR | 79.05 | 80 | 77.2 | 77.9 | 77.9 | -1.25 (-1.58%) | 10,759 |
| 22 Feb 2018 | INR | 81.25 | 81.25 | 78.2 | 79.15 | 79.15 | -2.9 (-3.53%) | 6,628 |
| 21 Feb 2018 | INR | 84.9 | 85 | 81 | 82.05 | 82.05 | -0.7 (-0.85%) | 39,738 |
| 20 Feb 2018 | INR | 77 | 85 | 74.45 | 82.75 | 82.75 | +4.95 (+6.36%) | 36,244 |
| 19 Feb 2018 | INR | 78 | 80 | 74.45 | 77.8 | 77.8 | +0.35 (+0.45%) | 25,676 |
| 16 Feb 2018 | INR | 82.5 | 83.35 | 76.35 | 77.45 | 77.45 | -3.3 (-4.09%) | 39,095 |
| 15 Feb 2018 | INR | 91.5 | 91.7 | 77.85 | 80.75 | 80.75 | -5.75 (-6.65%) | 143,606 |
| 14 Feb 2018 | INR | 86 | 86.5 | 77.25 | 86.5 | 86.5 | +14.4 (+19.97%) | 225,834 |
| 12 Feb 2018 | INR | 59.2 | 72.1 | 57.05 | 72.1 | 72.1 | +12 (+19.97%) | 40,197 |
| 9 Feb 2018 | INR | 61.45 | 61.45 | 59.65 | 60.1 | 60.1 | -0.5 (-0.83%) | 1,455 |
| 8 Feb 2018 | INR | 59.25 | 63.7 | 59.2 | 60.6 | 60.6 | +1.85 (+3.15%) | 2,477 |
| 7 Feb 2018 | INR | 59.4 | 61.05 | 57 | 58.75 | 58.75 | +1.15 (+2.00%) | 1,169 |
