| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 64.15 | 65 | 62.1 | 62.45 | 62.45 | -0.85 (-1.34%) | 59,140 |
| 21 Mar 2018 | INR | 63.1 | 63.7 | 62.8 | 63.3 | 63.3 | +0.15 (+0.24%) | 25,920 |
| 20 Mar 2018 | INR | 64.65 | 64.9 | 62.5 | 63.15 | 63.15 | -1.25 (-1.94%) | 30,559 |
| 19 Mar 2018 | INR | 63 | 64.9 | 62.1 | 64.4 | 64.4 | +1.45 (+2.30%) | 90,601 |
| 16 Mar 2018 | INR | 64 | 64.7 | 62.55 | 62.95 | 62.95 | -1.65 (-2.55%) | 49,644 |
| 15 Mar 2018 | INR | 65 | 66.2 | 64.1 | 64.6 | 64.6 | +0.15 (+0.23%) | 115,089 |
| 14 Mar 2018 | INR | 63.95 | 65 | 63.05 | 64.45 | 64.45 | +3.65 (+6.00%) | 438,838 |
| 13 Mar 2018 | INR | 60.55 | 62.2 | 59.5 | 60.8 | 60.8 | +1.05 (+1.76%) | 46,338 |
| 12 Mar 2018 | INR | 61.3 | 61.3 | 59.25 | 59.75 | 59.75 | -0.7 (-1.16%) | 83,902 |
| 9 Mar 2018 | INR | 62 | 62 | 60 | 60.45 | 60.45 | -1 (-1.63%) | 42,049 |
| 8 Mar 2018 | INR | 60.7 | 63.9 | 59.6 | 61.45 | 61.45 | +1.1 (+1.82%) | 217,202 |
| 7 Mar 2018 | INR | 63 | 63.35 | 60.1 | 60.35 | 60.35 | -2.8 (-4.43%) | 68,212 |
| 6 Mar 2018 | INR | 66.15 | 66.2 | 62.2 | 63.15 | 63.15 | -2.1 (-3.22%) | 32,820 |
| 5 Mar 2018 | INR | 66.35 | 66.5 | 65 | 65.25 | 65.25 | -1.05 (-1.58%) | 116,653 |
| 1 Mar 2018 | INR | 67.2 | 67.85 | 66 | 66.3 | 66.3 | -0.95 (-1.41%) | 48,574 |
| 28 Feb 2018 | INR | 66.75 | 67.8 | 66.05 | 67.25 | 67.25 | -0.65 (-0.96%) | 27,696 |
| 27 Feb 2018 | INR | 68.95 | 69.9 | 67.05 | 67.9 | 67.9 | +0.5 (+0.74%) | 104,997 |
| 26 Feb 2018 | INR | 67.4 | 68.8 | 66.55 | 67.4 | 67.4 | -0.75 (-1.10%) | 36,305 |
| 23 Feb 2018 | INR | 67.25 | 68.85 | 66.85 | 68.15 | 68.15 | +0.9 (+1.34%) | 26,960 |
| 22 Feb 2018 | INR | 68 | 68.6 | 66.1 | 67.25 | 67.25 | -1.25 (-1.82%) | 164,873 |
| 21 Feb 2018 | INR | 68.35 | 69.15 | 67.35 | 68.5 | 68.5 | -0.1 (-0.15%) | 36,931 |
| 20 Feb 2018 | INR | 69.55 | 70.5 | 68.1 | 68.6 | 68.6 | 0.0 (0.0%) | 46,233 |
| 19 Feb 2018 | INR | 69.2 | 70.9 | 68.05 | 68.6 | 68.6 | -1.25 (-1.79%) | 49,258 |
| 16 Feb 2018 | INR | 70.45 | 71.25 | 68.5 | 69.85 | 69.85 | -0.8 (-1.13%) | 41,201 |
| 15 Feb 2018 | INR | 74.45 | 74.45 | 70.1 | 70.65 | 70.65 | -2.7 (-3.68%) | 62,426 |
| 14 Feb 2018 | INR | 73.1 | 75.35 | 73 | 73.35 | 73.35 | +1.8 (+2.52%) | 147,926 |
| 12 Feb 2018 | INR | 71.5 | 73.8 | 70.4 | 71.55 | 71.55 | +3.05 (+4.45%) | 201,354 |
| 9 Feb 2018 | INR | 62.05 | 69.75 | 62 | 68.5 | 68.5 | +3.75 (+5.79%) | 151,430 |
| 8 Feb 2018 | INR | 62.5 | 65.15 | 61.7 | 64.75 | 64.75 | +2.45 (+3.93%) | 73,763 |
| 7 Feb 2018 | INR | 61.65 | 63.05 | 61.1 | 62.3 | 62.3 | +1.6 (+2.64%) | 103,332 |
