| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 61.8 | 61.85 | 57.2 | 57.65 | 57.65 | -4.2 (-6.79%) | 2,465,577 |
| 21 Mar 2018 | INR | 64.05 | 64.65 | 61.25 | 61.85 | 61.85 | -2.2 (-3.43%) | 2,487,093 |
| 20 Mar 2018 | INR | 65.95 | 65.95 | 62.7 | 64.05 | 64.05 | -2.1 (-3.17%) | 5,379,120 |
| 19 Mar 2018 | INR | 67.8 | 69.4 | 63.55 | 66.15 | 66.15 | -1.05 (-1.56%) | 9,131,856 |
| 16 Mar 2018 | INR | 66.5 | 70.5 | 65.3 | 67.2 | 67.2 | +5.1 (+8.21%) | 24,072,078 |
| 15 Mar 2018 | INR | 55.6 | 62.1 | 55.6 | 62.1 | 62.1 | +10.35 (+20%) | 11,671,555 |
| 14 Mar 2018 | INR | 51.6 | 53.1 | 51.1 | 51.75 | 51.75 | +0.15 (+0.29%) | 1,205,139 |
| 13 Mar 2018 | INR | 48.1 | 52.3 | 48 | 51.6 | 51.6 | +3.45 (+7.17%) | 2,461,587 |
| 12 Mar 2018 | INR | 46.25 | 48.95 | 46.15 | 48.15 | 48.15 | +2.3 (+5.02%) | 1,537,478 |
| 9 Mar 2018 | INR | 46.65 | 46.65 | 45.7 | 45.85 | 45.85 | -0.35 (-0.76%) | 678,369 |
| 8 Mar 2018 | INR | 47 | 47.15 | 45.5 | 46.2 | 46.2 | -0.35 (-0.75%) | 873,603 |
| 7 Mar 2018 | INR | 49.2 | 49.2 | 46.1 | 46.55 | 46.55 | -2.8 (-5.67%) | 1,106,942 |
| 6 Mar 2018 | INR | 51 | 51.7 | 48.45 | 49.35 | 49.35 | -1.2 (-2.37%) | 845,102 |
| 5 Mar 2018 | INR | 51.65 | 51.7 | 50 | 50.55 | 50.55 | -0.95 (-1.84%) | 676,310 |
| 1 Mar 2018 | INR | 52.1 | 52.6 | 51.3 | 51.5 | 51.5 | -0.55 (-1.06%) | 485,819 |
| 28 Feb 2018 | INR | 51.4 | 53.35 | 51.4 | 52.05 | 52.05 | -0.1 (-0.19%) | 817,057 |
| 27 Feb 2018 | INR | 53 | 53.4 | 51.9 | 52.15 | 52.15 | -0.5 (-0.95%) | 737,811 |
| 26 Feb 2018 | INR | 52.7 | 53.25 | 52.45 | 52.65 | 52.65 | +0.4 (+0.77%) | 760,386 |
| 23 Feb 2018 | INR | 52.25 | 52.65 | 52.05 | 52.25 | 52.25 | +0.2 (+0.38%) | 850,244 |
| 22 Feb 2018 | INR | 51.5 | 52.7 | 51.25 | 52.05 | 52.05 | 0.0 (0.0%) | 732,443 |
| 21 Feb 2018 | INR | 53.2 | 53.45 | 51.9 | 52.05 | 52.05 | -0.95 (-1.79%) | 566,438 |
| 20 Feb 2018 | INR | 52.95 | 53.75 | 52.35 | 53 | 53 | -0.05 (-0.09%) | 604,389 |
| 19 Feb 2018 | INR | 55.2 | 55.4 | 52.55 | 53.05 | 53.05 | -1.9 (-3.46%) | 739,029 |
| 16 Feb 2018 | INR | 56.5 | 56.8 | 54.45 | 54.95 | 54.95 | -1.05 (-1.88%) | 618,242 |
| 15 Feb 2018 | INR | 58.5 | 58.95 | 55.5 | 56 | 56 | -1.05 (-1.84%) | 1,406,216 |
| 14 Feb 2018 | INR | 57.75 | 58.4 | 56.75 | 57.05 | 57.05 | -1.55 (-2.65%) | 1,463,711 |
| 12 Feb 2018 | INR | 57.5 | 59.5 | 57.25 | 58.6 | 58.6 | +1.85 (+3.26%) | 1,274,780 |
| 9 Feb 2018 | INR | 54 | 57.4 | 53.35 | 56.75 | 56.75 | +0.8 (+1.43%) | 1,844,345 |
| 8 Feb 2018 | INR | 54 | 56.25 | 53.8 | 55.95 | 55.95 | +2.3 (+4.29%) | 1,901,636 |
| 7 Feb 2018 | INR | 53.7 | 54.65 | 53.15 | 53.65 | 53.65 | +1.2 (+2.29%) | 1,163,087 |
