| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 42.1 | 42.5 | 41.5 | 41.55 | 41.55 | -0.1 (-0.24%) | 21,776 |
| 21 Mar 2018 | INR | 40.95 | 42.25 | 40.15 | 41.65 | 41.65 | +1.55 (+3.87%) | 16,906 |
| 20 Mar 2018 | INR | 39.2 | 40.6 | 39.2 | 40.1 | 40.1 | -0.35 (-0.87%) | 14,273 |
| 19 Mar 2018 | INR | 42.5 | 43 | 40.3 | 40.45 | 40.45 | -2.35 (-5.49%) | 20,147 |
| 16 Mar 2018 | INR | 44.2 | 44.2 | 42.55 | 42.8 | 42.8 | -1.55 (-3.49%) | 18,550 |
| 15 Mar 2018 | INR | 43.5 | 44.9 | 42.3 | 44.35 | 44.35 | +1.5 (+3.50%) | 105,005 |
| 14 Mar 2018 | INR | 42.5 | 43 | 41.9 | 42.85 | 42.85 | +0.1 (+0.23%) | 13,407 |
| 13 Mar 2018 | INR | 41.5 | 43.8 | 41.5 | 42.75 | 42.75 | +1.6 (+3.89%) | 14,708 |
| 12 Mar 2018 | INR | 39.95 | 41.5 | 38.2 | 41.15 | 41.15 | +2.35 (+6.06%) | 45,523 |
| 9 Mar 2018 | INR | 39.15 | 39.4 | 38.1 | 38.8 | 38.8 | +0.5 (+1.31%) | 9,493 |
| 8 Mar 2018 | INR | 39.3 | 39.4 | 36.1 | 38.3 | 38.3 | -0.6 (-1.54%) | 40,771 |
| 7 Mar 2018 | INR | 40 | 40.95 | 38.25 | 38.9 | 38.9 | -2.5 (-6.04%) | 40,263 |
| 6 Mar 2018 | INR | 42.6 | 43.1 | 41 | 41.4 | 41.4 | -0.8 (-1.90%) | 13,595 |
| 5 Mar 2018 | INR | 43.25 | 43.25 | 42 | 42.2 | 42.2 | -1.3 (-2.99%) | 8,605 |
| 1 Mar 2018 | INR | 44 | 44 | 43.2 | 43.5 | 43.5 | 0.0 (0.0%) | 4,062 |
| 28 Feb 2018 | INR | 43.7 | 44 | 43.15 | 43.5 | 43.5 | -1.1 (-2.47%) | 10,951 |
| 27 Feb 2018 | INR | 44.15 | 44.8 | 44.15 | 44.6 | 44.6 | +0.4 (+0.90%) | 16,046 |
| 26 Feb 2018 | INR | 43.4 | 45.5 | 43.4 | 44.2 | 44.2 | +0.8 (+1.84%) | 20,235 |
| 23 Feb 2018 | INR | 43.25 | 43.85 | 43.1 | 43.4 | 43.4 | +0.7 (+1.64%) | 10,987 |
| 22 Feb 2018 | INR | 42.5 | 43.2 | 42.5 | 42.7 | 42.7 | -0.4 (-0.93%) | 12,714 |
| 21 Feb 2018 | INR | 43.35 | 44.05 | 42.75 | 43.1 | 43.1 | -0.65 (-1.49%) | 8,476 |
| 20 Feb 2018 | INR | 43.3 | 44 | 43.25 | 43.75 | 43.75 | +0.4 (+0.92%) | 8,076 |
| 19 Feb 2018 | INR | 44.5 | 44.7 | 42.7 | 43.35 | 43.35 | -0.95 (-2.14%) | 21,918 |
| 16 Feb 2018 | INR | 46.3 | 47 | 44 | 44.3 | 44.3 | -2.8 (-5.94%) | 27,227 |
| 15 Feb 2018 | INR | 48.2 | 48.75 | 46.1 | 47.1 | 47.1 | -1.1 (-2.28%) | 15,044 |
| 14 Feb 2018 | INR | 47.9 | 49.1 | 47.15 | 48.2 | 48.2 | +0.05 (+0.10%) | 38,528 |
| 12 Feb 2018 | INR | 48 | 49.4 | 45.05 | 48.15 | 48.15 | +1 (+2.12%) | 27,347 |
| 9 Feb 2018 | INR | 45.35 | 47.75 | 45 | 47.15 | 47.15 | -0.6 (-1.26%) | 63,870 |
| 8 Feb 2018 | INR | 45.55 | 48.8 | 45.55 | 47.75 | 47.75 | +2.25 (+4.95%) | 50,011 |
| 7 Feb 2018 | INR | 43 | 46.5 | 43 | 45.5 | 45.5 | +2.1 (+4.84%) | 56,212 |
