| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | INR | 53.475 | 53.475 | 50.025 | 51 | 6.8 | -0.3 (-0.58%) | 945,000 |
| 19 Mar 2018 | INR | 54 | 54 | 50.1 | 51.3 | 6.84 | -0.975 (-1.87%) | 697,500 |
| 16 Mar 2018 | INR | 54.3 | 54.3 | 52.125 | 52.275 | 6.97 | -1.125 (-2.11%) | 652,500 |
| 15 Mar 2018 | INR | 52.5 | 53.475 | 52.5 | 53.4 | 7.12 | +0.525 (+0.99%) | 990,000 |
| 14 Mar 2018 | INR | 53.175 | 53.175 | 52.5 | 52.875 | 7.05 | -0.45 (-0.84%) | 1,215,000 |
| 13 Mar 2018 | INR | 54.3 | 54.45 | 52.95 | 53.325 | 7.11 | +0.225 (+0.42%) | 855,000 |
| 12 Mar 2018 | INR | 54.6 | 54.6 | 51.975 | 53.1 | 7.08 | -0.3 (-0.56%) | 1,170,000 |
| 9 Mar 2018 | INR | 55.35 | 55.8 | 53.325 | 53.4 | 7.12 | -1.35 (-2.47%) | 765,000 |
| 8 Mar 2018 | INR | 56.4 | 56.55 | 53.7 | 54.75 | 7.3 | -0.75 (-1.35%) | 1,035,000 |
| 7 Mar 2018 | INR | 59.025 | 59.025 | 55.35 | 55.5 | 7.4 | -3.825 (-6.45%) | 652,500 |
| 6 Mar 2018 | INR | 61.65 | 61.8 | 59.325 | 59.325 | 7.91 | -1.8 (-2.94%) | 1,305,000 |
| 5 Mar 2018 | INR | 60.975 | 61.95 | 57.975 | 61.125 | 8.15 | +0.45 (+0.74%) | 2,295,000 |
| 1 Mar 2018 | INR | 58.35 | 62.4 | 56.4 | 60.675 | 8.09 | +2.55 (+4.39%) | 2,047,500 |
| 28 Feb 2018 | INR | 56.25 | 58.275 | 52.875 | 58.125 | 7.75 | +3.45 (+6.31%) | 2,992,500 |
| 27 Feb 2018 | INR | 50.025 | 55.125 | 50.025 | 54.675 | 7.29 | +2.775 (+5.35%) | 922,500 |
| 26 Feb 2018 | INR | 51.975 | 51.975 | 51.9 | 51.9 | 6.92 | -1.05 (-1.98%) | 67,500 |
| 23 Feb 2018 | INR | 51 | 52.95 | 51 | 52.95 | 7.06 | +1.35 (+2.62%) | 112,500 |
| 22 Feb 2018 | INR | 50.7 | 52.275 | 50.7 | 51.6 | 6.88 | +0.9 (+1.78%) | 135,000 |
| 21 Feb 2018 | INR | 51.375 | 51.375 | 50.325 | 50.7 | 6.76 | -1.65 (-3.15%) | 180,000 |
| 20 Feb 2018 | INR | 50.4 | 52.65 | 50.4 | 52.35 | 6.98 | +0.825 (+1.60%) | 765,000 |
| 19 Feb 2018 | INR | 52.5 | 52.5 | 50.025 | 51.525 | 6.87 | -1.125 (-2.14%) | 562,500 |
| 16 Feb 2018 | INR | 54 | 54 | 51.975 | 52.65 | 7.02 | -1.575 (-2.90%) | 247,500 |
| 15 Feb 2018 | INR | 55.875 | 55.875 | 54.225 | 54.225 | 7.23 | -0.975 (-1.77%) | 157,500 |
| 14 Feb 2018 | INR | 54.675 | 55.425 | 54.675 | 55.2 | 7.36 | -0.15 (-0.27%) | 180,000 |
| 12 Feb 2018 | INR | 56.7 | 56.7 | 55.35 | 55.35 | 7.38 | 0.0 (0.0%) | 135,000 |
| 9 Feb 2018 | INR | 53.7 | 55.35 | 53.7 | 55.35 | 7.38 | -0.225 (-0.40%) | 607,500 |
| 8 Feb 2018 | INR | 56.25 | 56.25 | 55.05 | 55.575 | 7.41 | +1.05 (+1.93%) | 157,500 |
| 7 Feb 2018 | INR | 55.2 | 57.225 | 54.375 | 54.525 | 7.27 | +1.425 (+2.68%) | 337,500 |
| 6 Feb 2018 | INR | 52.95 | 53.325 | 51.3 | 53.1 | 7.08 | -1.275 (-2.34%) | 607,500 |
| 5 Feb 2018 | INR | 53.7 | 55.2 | 52.725 | 54.375 | 7.25 | -1.275 (-2.29%) | 585,000 |
