| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 55.9 | 59 | 55.8 | 56.8 | 56.8 | +0.9 (+1.61%) | 2,968,003 |
| 20 Mar 2018 | INR | 55.65 | 56.45 | 55.05 | 55.9 | 55.9 | +0.05 (+0.09%) | 317,101 |
| 19 Mar 2018 | INR | 57.25 | 57.9 | 55.6 | 55.85 | 55.85 | -2.1 (-3.62%) | 337,859 |
| 16 Mar 2018 | INR | 60 | 60.05 | 57.55 | 57.95 | 57.95 | -1.6 (-2.69%) | 393,541 |
| 15 Mar 2018 | INR | 58.7 | 60.8 | 58.5 | 59.55 | 59.55 | +3.3 (+5.87%) | 1,201,449 |
| 14 Mar 2018 | INR | 55.7 | 56.45 | 55.4 | 56.25 | 56.25 | +0.5 (+0.90%) | 300,117 |
| 13 Mar 2018 | INR | 56 | 56.9 | 55.4 | 55.75 | 55.75 | +0.3 (+0.54%) | 430,754 |
| 12 Mar 2018 | INR | 56.9 | 57 | 54.9 | 55.45 | 55.45 | -0.35 (-0.63%) | 444,737 |
| 9 Mar 2018 | INR | 56.95 | 57.15 | 55.5 | 55.8 | 55.8 | -0.55 (-0.98%) | 266,962 |
| 8 Mar 2018 | INR | 56.8 | 57 | 54.55 | 56.35 | 56.35 | +0.1 (+0.18%) | 669,913 |
| 7 Mar 2018 | INR | 58.5 | 58.55 | 56 | 56.25 | 56.25 | -2 (-3.43%) | 464,622 |
| 6 Mar 2018 | INR | 60.2 | 60.7 | 58.05 | 58.25 | 58.25 | -1.25 (-2.10%) | 366,799 |
| 5 Mar 2018 | INR | 61 | 61.45 | 59.25 | 59.5 | 59.5 | -1 (-1.65%) | 302,885 |
| 1 Mar 2018 | INR | 61.3 | 61.65 | 60.2 | 60.5 | 60.5 | -0.5 (-0.82%) | 229,737 |
| 28 Feb 2018 | INR | 61.5 | 61.7 | 60.8 | 61 | 61 | -0.7 (-1.13%) | 194,325 |
| 27 Feb 2018 | INR | 62.35 | 62.4 | 61.5 | 61.7 | 61.7 | -0.25 (-0.40%) | 317,337 |
| 26 Feb 2018 | INR | 61.7 | 62.4 | 61.3 | 61.95 | 61.95 | +0.7 (+1.14%) | 425,615 |
| 23 Feb 2018 | INR | 60.5 | 61.7 | 60.35 | 61.25 | 61.25 | +1.15 (+1.91%) | 349,799 |
| 22 Feb 2018 | INR | 61.2 | 61.25 | 59.7 | 60.1 | 60.1 | -1.3 (-2.12%) | 491,473 |
| 21 Feb 2018 | INR | 62 | 62.05 | 61 | 61.4 | 61.4 | -0.1 (-0.16%) | 315,419 |
| 20 Feb 2018 | INR | 61.2 | 62.4 | 60.7 | 61.5 | 61.5 | +0.3 (+0.49%) | 570,058 |
| 19 Feb 2018 | INR | 63.4 | 63.4 | 60.5 | 61.2 | 61.2 | -2.15 (-3.39%) | 539,286 |
| 16 Feb 2018 | INR | 65.5 | 65.7 | 62.6 | 63.35 | 63.35 | -1.8 (-2.76%) | 532,864 |
| 15 Feb 2018 | INR | 66.65 | 68.65 | 64.75 | 65.15 | 65.15 | -1.3 (-1.96%) | 425,636 |
| 14 Feb 2018 | INR | 68 | 68.5 | 66.05 | 66.45 | 66.45 | -1.05 (-1.56%) | 717,772 |
| 12 Feb 2018 | INR | 65.75 | 68.85 | 65.65 | 67.5 | 67.5 | +2.3 (+3.53%) | 1,070,792 |
| 9 Feb 2018 | INR | 62.5 | 65.9 | 62.5 | 65.2 | 65.2 | -0.1 (-0.15%) | 869,032 |
| 8 Feb 2018 | INR | 64 | 65.8 | 63.55 | 65.3 | 65.3 | +1.95 (+3.08%) | 957,239 |
| 7 Feb 2018 | INR | 60.7 | 63.65 | 60.15 | 63.35 | 63.35 | +4.05 (+6.83%) | 1,445,119 |
| 6 Feb 2018 | INR | 56 | 60 | 55.1 | 59.3 | 59.3 | -0.1 (-0.17%) | 1,836,711 |
