| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 43.5 | 45.4 | 43.1 | 43.35 | 43.35 | -0.75 (-1.70%) | 104,592 |
| 20 Mar 2018 | INR | 44.45 | 44.9 | 43.55 | 44.1 | 44.1 | +0.1 (+0.23%) | 74,214 |
| 19 Mar 2018 | INR | 45.85 | 45.85 | 43.5 | 44 | 44 | -1.1 (-2.44%) | 46,876 |
| 16 Mar 2018 | INR | 47.5 | 47.6 | 44.5 | 45.1 | 45.1 | -1.55 (-3.32%) | 80,358 |
| 15 Mar 2018 | INR | 46 | 46.95 | 45 | 46.65 | 46.65 | +0.9 (+1.97%) | 59,667 |
| 14 Mar 2018 | INR | 46 | 46.5 | 45.1 | 45.75 | 45.75 | -0.15 (-0.33%) | 53,678 |
| 13 Mar 2018 | INR | 44.5 | 46.5 | 43.55 | 45.9 | 45.9 | +2 (+4.56%) | 102,644 |
| 12 Mar 2018 | INR | 44 | 44.95 | 43.6 | 43.9 | 43.9 | +0.2 (+0.46%) | 81,473 |
| 9 Mar 2018 | INR | 44.25 | 44.95 | 42.3 | 43.7 | 43.7 | -0.55 (-1.24%) | 408,140 |
| 8 Mar 2018 | INR | 44 | 44.8 | 40.55 | 44.25 | 44.25 | -0.1 (-0.23%) | 462,214 |
| 7 Mar 2018 | INR | 50 | 50 | 43.7 | 44.35 | 44.35 | -4.05 (-8.37%) | 251,471 |
| 6 Mar 2018 | INR | 50.45 | 50.85 | 48 | 48.4 | 48.4 | -1.5 (-3.01%) | 99,971 |
| 5 Mar 2018 | INR | 50.85 | 50.9 | 48.2 | 49.9 | 49.9 | -0.05 (-0.10%) | 94,502 |
| 1 Mar 2018 | INR | 51.4 | 52.1 | 49.5 | 49.95 | 49.95 | -1.45 (-2.82%) | 81,103 |
| 28 Feb 2018 | INR | 49.85 | 53.45 | 49.05 | 51.4 | 51.4 | +1.6 (+3.21%) | 162,032 |
| 27 Feb 2018 | INR | 50.35 | 50.35 | 48.9 | 49.8 | 49.8 | -0.05 (-0.10%) | 72,682 |
| 26 Feb 2018 | INR | 51.7 | 51.7 | 49.2 | 49.85 | 49.85 | -1.2 (-2.35%) | 126,999 |
| 23 Feb 2018 | INR | 52.8 | 52.8 | 46.8 | 51.05 | 51.05 | -0.95 (-1.83%) | 278,438 |
| 22 Feb 2018 | INR | 52.35 | 52.7 | 51 | 52 | 52 | +0.35 (+0.68%) | 92,709 |
| 21 Feb 2018 | INR | 52.5 | 52.5 | 51.15 | 51.65 | 51.65 | +0.8 (+1.57%) | 73,195 |
| 20 Feb 2018 | INR | 51.85 | 52.5 | 50.5 | 50.85 | 50.85 | -0.8 (-1.55%) | 74,226 |
| 19 Feb 2018 | INR | 52.65 | 52.65 | 50.2 | 51.65 | 51.65 | 0.0 (0.0%) | 111,809 |
| 16 Feb 2018 | INR | 54.9 | 54.95 | 51.1 | 51.65 | 51.65 | -2.3 (-4.26%) | 102,961 |
| 15 Feb 2018 | INR | 57 | 57 | 53.45 | 53.95 | 53.95 | -1.7 (-3.05%) | 158,883 |
| 14 Feb 2018 | INR | 58.45 | 58.45 | 54.75 | 55.65 | 55.65 | -0.6 (-1.07%) | 132,951 |
| 12 Feb 2018 | INR | 57 | 57.5 | 55.5 | 56.25 | 56.25 | +1.4 (+2.55%) | 247,790 |
| 9 Feb 2018 | INR | 50.1 | 56 | 50.1 | 54.85 | 54.85 | +2.25 (+4.28%) | 418,603 |
| 8 Feb 2018 | INR | 52.95 | 54 | 51.05 | 52.6 | 52.6 | +0.6 (+1.15%) | 263,819 |
| 7 Feb 2018 | INR | 52.6 | 52.6 | 49.85 | 52 | 52 | +2.2 (+4.42%) | 211,296 |
| 6 Feb 2018 | INR | 48 | 50.95 | 47.8 | 49.8 | 49.8 | -2.2 (-4.23%) | 207,800 |
