| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 68.05 | 69.85 | 66.1 | 67.95 | 67.95 | +0.4 (+0.59%) | 11,944 |
| 20 Mar 2018 | INR | 68 | 70 | 67.5 | 67.55 | 67.55 | -0.75 (-1.10%) | 1,600 |
| 19 Mar 2018 | INR | 68.7 | 68.95 | 65.1 | 68.3 | 68.3 | -0.95 (-1.37%) | 3,618 |
| 16 Mar 2018 | INR | 68.7 | 71.55 | 66.95 | 69.25 | 69.25 | -1.95 (-2.74%) | 3,857 |
| 15 Mar 2018 | INR | 73.9 | 73.9 | 70 | 71.2 | 71.2 | +0.7 (+0.99%) | 1,602 |
| 14 Mar 2018 | INR | 69.1 | 72.4 | 68.1 | 70.5 | 70.5 | +0.55 (+0.79%) | 2,906 |
| 13 Mar 2018 | INR | 71.4 | 71.4 | 69.5 | 69.95 | 69.95 | 0.0 (0.0%) | 3,168 |
| 12 Mar 2018 | INR | 71.1 | 73.4 | 69.15 | 69.95 | 69.95 | -1.35 (-1.89%) | 9,622 |
| 9 Mar 2018 | INR | 75 | 75 | 70.5 | 71.3 | 71.3 | -1.25 (-1.72%) | 756 |
| 8 Mar 2018 | INR | 75 | 76.8 | 70.25 | 72.55 | 72.55 | -0.6 (-0.82%) | 855 |
| 7 Mar 2018 | INR | 75 | 75.55 | 73.05 | 73.15 | 73.15 | -3 (-3.94%) | 862 |
| 6 Mar 2018 | INR | 78 | 79.45 | 76 | 76.15 | 76.15 | -4.5 (-5.58%) | 753 |
| 5 Mar 2018 | INR | 76.35 | 82.9 | 75 | 80.65 | 80.65 | +3.45 (+4.47%) | 20,465 |
| 1 Mar 2018 | INR | 78 | 79.5 | 77.05 | 77.2 | 77.2 | -1.7 (-2.15%) | 1,145 |
| 28 Feb 2018 | INR | 78 | 81.6 | 74 | 78.9 | 78.9 | -0.05 (-0.06%) | 21,337 |
| 27 Feb 2018 | INR | 80 | 80 | 78 | 78.95 | 78.95 | -0.8 (-1.00%) | 59,077 |
| 26 Feb 2018 | INR | 80.65 | 83.2 | 79.05 | 79.75 | 79.75 | -0.65 (-0.81%) | 8,067 |
| 23 Feb 2018 | INR | 80.5 | 81.15 | 78.35 | 80.4 | 80.4 | -0.7 (-0.86%) | 7,021 |
| 22 Feb 2018 | INR | 76 | 81.7 | 69 | 81.1 | 81.1 | +6.8 (+9.15%) | 27,395 |
| 21 Feb 2018 | INR | 75.15 | 75.85 | 72.85 | 74.3 | 74.3 | -1.2 (-1.59%) | 3,078 |
| 20 Feb 2018 | INR | 76.65 | 77.95 | 73.95 | 75.5 | 75.5 | -3.15 (-4.01%) | 1,089 |
| 19 Feb 2018 | INR | 79 | 81 | 76.05 | 78.65 | 78.65 | +2.15 (+2.81%) | 1,247 |
| 16 Feb 2018 | INR | 81 | 81.55 | 76 | 76.5 | 76.5 | -3.6 (-4.49%) | 3,081 |
| 15 Feb 2018 | INR | 83.55 | 84.35 | 77.2 | 80.1 | 80.1 | -2.95 (-3.55%) | 7,680 |
| 14 Feb 2018 | INR | 84.05 | 84.6 | 82 | 83.05 | 83.05 | -1.15 (-1.37%) | 6,078 |
| 12 Feb 2018 | INR | 81.9 | 85.95 | 81.05 | 84.2 | 84.2 | +3.85 (+4.79%) | 10,565 |
| 9 Feb 2018 | INR | 78.2 | 81.95 | 73.1 | 80.35 | 80.35 | -0.7 (-0.86%) | 10,423 |
| 8 Feb 2018 | INR | 77 | 81.7 | 74.45 | 81.05 | 81.05 | +6.75 (+9.08%) | 23,202 |
| 7 Feb 2018 | INR | 76.75 | 77.95 | 71.95 | 74.3 | 74.3 | +0.1 (+0.13%) | 44,250 |
| 6 Feb 2018 | INR | 75 | 76.05 | 70.75 | 74.2 | 74.2 | -4.4 (-5.60%) | 29,804 |
