| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 51.5 | 52.25 | 49.8 | 50.75 | 50.75 | -1.55 (-2.96%) | 24,148 |
| 21 Mar 2018 | INR | 53.05 | 53.4 | 52 | 52.3 | 52.3 | -0.4 (-0.76%) | 12,743 |
| 20 Mar 2018 | INR | 54 | 54.25 | 52.5 | 52.7 | 52.7 | -0.6 (-1.13%) | 6,808 |
| 19 Mar 2018 | INR | 52.5 | 54.9 | 52.5 | 53.3 | 53.3 | -0.25 (-0.47%) | 10,256 |
| 16 Mar 2018 | INR | 56.5 | 56.5 | 53.5 | 53.55 | 53.55 | -2.75 (-4.88%) | 11,855 |
| 15 Mar 2018 | INR | 55 | 56.9 | 53 | 56.3 | 56.3 | +2.1 (+3.87%) | 21,847 |
| 14 Mar 2018 | INR | 51.2 | 55.1 | 50.55 | 54.2 | 54.2 | +1.7 (+3.24%) | 53,495 |
| 13 Mar 2018 | INR | 52.6 | 52.6 | 51 | 52.5 | 52.5 | +1.3 (+2.54%) | 6,425 |
| 12 Mar 2018 | INR | 52.15 | 54.7 | 50.4 | 51.2 | 51.2 | -1.85 (-3.49%) | 21,167 |
| 9 Mar 2018 | INR | 53.7 | 55.8 | 53.05 | 53.05 | 53.05 | -1.85 (-3.37%) | 33,498 |
| 8 Mar 2018 | INR | 59.4 | 59.4 | 54.85 | 54.9 | 54.9 | -2.8 (-4.85%) | 12,534 |
| 7 Mar 2018 | INR | 57.6 | 59.85 | 57 | 57.7 | 57.7 | -0.75 (-1.28%) | 11,537 |
| 6 Mar 2018 | INR | 59.1 | 61 | 57.65 | 58.45 | 58.45 | -1.45 (-2.42%) | 4,860 |
| 5 Mar 2018 | INR | 59.1 | 61.4 | 59.1 | 59.9 | 59.9 | +0.05 (+0.08%) | 3,688 |
| 1 Mar 2018 | INR | 60.25 | 60.25 | 59.4 | 59.85 | 59.85 | 0.0 (0.0%) | 7,541 |
| 28 Feb 2018 | INR | 61.45 | 61.45 | 59.05 | 59.85 | 59.85 | +0.1 (+0.17%) | 4,583 |
| 27 Feb 2018 | INR | 60.5 | 60.65 | 59.35 | 59.75 | 59.75 | -0.25 (-0.42%) | 3,139 |
| 26 Feb 2018 | INR | 62.5 | 62.5 | 59.2 | 60 | 60 | +0.15 (+0.25%) | 15,199 |
| 23 Feb 2018 | INR | 60 | 61 | 59.65 | 59.85 | 59.85 | +0.1 (+0.17%) | 15,718 |
| 22 Feb 2018 | INR | 61 | 61 | 59.25 | 59.75 | 59.75 | -1.1 (-1.81%) | 8,450 |
| 21 Feb 2018 | INR | 62 | 62 | 58.75 | 60.85 | 60.85 | -0.65 (-1.06%) | 3,735 |
| 20 Feb 2018 | INR | 60 | 62 | 59.45 | 61.5 | 61.5 | +1.4 (+2.33%) | 3,810 |
| 19 Feb 2018 | INR | 63.95 | 63.95 | 60 | 60.1 | 60.1 | -1.5 (-2.44%) | 16,865 |
| 16 Feb 2018 | INR | 62.4 | 62.75 | 61.5 | 61.6 | 61.6 | -1.85 (-2.92%) | 11,050 |
| 15 Feb 2018 | INR | 63.95 | 64 | 62.3 | 63.45 | 63.45 | +0.4 (+0.63%) | 4,153 |
| 14 Feb 2018 | INR | 64.5 | 64.5 | 62.85 | 63.05 | 63.05 | -1.15 (-1.79%) | 20,504 |
| 12 Feb 2018 | INR | 63 | 64.85 | 62.65 | 64.2 | 64.2 | -0.75 (-1.15%) | 17,003 |
| 9 Feb 2018 | INR | 65.5 | 66 | 63.05 | 64.95 | 64.95 | +1.15 (+1.80%) | 10,168 |
| 8 Feb 2018 | INR | 63.9 | 65.95 | 62.75 | 63.8 | 63.8 | -0.1 (-0.16%) | 8,410 |
| 7 Feb 2018 | INR | 63 | 65.35 | 63 | 63.9 | 63.9 | +1.65 (+2.65%) | 16,378 |
