| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 59.5 | 60 | 58.3 | 58.75 | 58.75 | -0.4 (-0.68%) | 47,261 |
| 21 Mar 2018 | INR | 59.95 | 60.5 | 59 | 59.15 | 59.15 | -0.45 (-0.76%) | 16,314 |
| 20 Mar 2018 | INR | 58.8 | 62.05 | 58.5 | 59.6 | 59.6 | +0.3 (+0.51%) | 50,951 |
| 19 Mar 2018 | INR | 61.6 | 62 | 58.8 | 59.3 | 59.3 | -2.5 (-4.05%) | 40,012 |
| 16 Mar 2018 | INR | 63.15 | 63.15 | 61.6 | 61.8 | 61.8 | -0.25 (-0.40%) | 4,587 |
| 15 Mar 2018 | INR | 62.6 | 63.5 | 61.7 | 62.05 | 62.05 | +0.05 (+0.08%) | 15,428 |
| 14 Mar 2018 | INR | 63.95 | 63.95 | 61.5 | 62 | 62 | -1 (-1.59%) | 8,234 |
| 13 Mar 2018 | INR | 61.1 | 63.65 | 61.1 | 63 | 63 | +0.15 (+0.24%) | 25,877 |
| 12 Mar 2018 | INR | 62 | 63.6 | 61.5 | 62.85 | 62.85 | +2.15 (+3.54%) | 28,538 |
| 9 Mar 2018 | INR | 63.7 | 63.7 | 60.55 | 60.7 | 60.7 | -0.8 (-1.30%) | 11,558 |
| 8 Mar 2018 | INR | 63 | 64.15 | 60 | 61.5 | 61.5 | -0.5 (-0.81%) | 27,277 |
| 7 Mar 2018 | INR | 61.9 | 62.7 | 61 | 62 | 62 | -0.1 (-0.16%) | 31,648 |
| 6 Mar 2018 | INR | 63.5 | 64.9 | 62 | 62.1 | 62.1 | -0.75 (-1.19%) | 29,351 |
| 5 Mar 2018 | INR | 65.7 | 65.8 | 62 | 62.85 | 62.85 | -3 (-4.56%) | 28,581 |
| 1 Mar 2018 | INR | 66.8 | 66.8 | 65.7 | 65.85 | 65.85 | -0.15 (-0.23%) | 11,168 |
| 28 Feb 2018 | INR | 66 | 66.9 | 65.6 | 66 | 66 | -0.35 (-0.53%) | 4,375 |
| 27 Feb 2018 | INR | 68.1 | 70 | 66.05 | 66.35 | 66.35 | -2.35 (-3.42%) | 28,261 |
| 26 Feb 2018 | INR | 68.05 | 69.45 | 66.9 | 68.7 | 68.7 | +0.7 (+1.03%) | 12,924 |
| 23 Feb 2018 | INR | 68.5 | 68.5 | 67.5 | 68 | 68 | +0.95 (+1.42%) | 4,700 |
| 22 Feb 2018 | INR | 67.7 | 69 | 66.35 | 67.05 | 67.05 | -0.55 (-0.81%) | 9,016 |
| 21 Feb 2018 | INR | 68.9 | 68.9 | 67.1 | 67.6 | 67.6 | +0.3 (+0.45%) | 6,387 |
| 20 Feb 2018 | INR | 67.1 | 68.35 | 66.1 | 67.3 | 67.3 | +0.1 (+0.15%) | 6,570 |
| 19 Feb 2018 | INR | 68 | 70 | 66 | 67.2 | 67.2 | -0.85 (-1.25%) | 24,187 |
| 16 Feb 2018 | INR | 74 | 74 | 67.3 | 68.05 | 68.05 | -3.2 (-4.49%) | 31,686 |
| 15 Feb 2018 | INR | 73.45 | 73.45 | 71 | 71.25 | 71.25 | -0.25 (-0.35%) | 11,949 |
| 14 Feb 2018 | INR | 75.1 | 77.7 | 70 | 71.5 | 71.5 | -2.7 (-3.64%) | 49,910 |
| 12 Feb 2018 | INR | 71.85 | 75.45 | 71 | 74.2 | 74.2 | +4.15 (+5.92%) | 43,925 |
| 9 Feb 2018 | INR | 70 | 70.95 | 69.25 | 70.05 | 70.05 | -1.1 (-1.55%) | 10,576 |
| 8 Feb 2018 | INR | 72.4 | 72.4 | 70 | 71.15 | 71.15 | +1.05 (+1.50%) | 26,856 |
| 7 Feb 2018 | INR | 73 | 73 | 69.1 | 70.1 | 70.1 | +0.35 (+0.50%) | 33,374 |
