| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | INR | 68.05 | 71.95 | 65.4 | 69.3 | 69.3 | +0.1 (+0.14%) | 19,774 |
| 22 Mar 2018 | INR | 71.7 | 73.1 | 69 | 69.2 | 69.2 | -3.45 (-4.75%) | 7,875 |
| 21 Mar 2018 | INR | 70.6 | 73.35 | 70.05 | 72.65 | 72.65 | +2.35 (+3.34%) | 5,893 |
| 20 Mar 2018 | INR | 71.2 | 71.95 | 69.9 | 70.3 | 70.3 | -0.75 (-1.06%) | 6,780 |
| 19 Mar 2018 | INR | 72 | 74.5 | 71 | 71.05 | 71.05 | -2.65 (-3.60%) | 9,025 |
| 16 Mar 2018 | INR | 73.55 | 77.8 | 71.25 | 73.7 | 73.7 | -0.7 (-0.94%) | 10,802 |
| 15 Mar 2018 | INR | 75.5 | 75.5 | 72.5 | 74.4 | 74.4 | +1.75 (+2.41%) | 13,408 |
| 14 Mar 2018 | INR | 75 | 75.5 | 71.7 | 72.65 | 72.65 | -4.1 (-5.34%) | 21,428 |
| 13 Mar 2018 | INR | 74.55 | 78 | 73.25 | 76.75 | 76.75 | +1.05 (+1.39%) | 3,293 |
| 12 Mar 2018 | INR | 74 | 86.3 | 71.3 | 75.7 | 75.7 | +2.2 (+2.99%) | 22,160 |
| 9 Mar 2018 | INR | 71.9 | 75.35 | 69 | 73.5 | 73.5 | +1.6 (+2.23%) | 17,091 |
| 8 Mar 2018 | INR | 75.25 | 76.85 | 69.5 | 71.9 | 71.9 | -3.65 (-4.83%) | 26,671 |
| 7 Mar 2018 | INR | 80.6 | 80.6 | 74.25 | 75.55 | 75.55 | -6.4 (-7.81%) | 19,473 |
| 6 Mar 2018 | INR | 87.65 | 88.85 | 81.4 | 81.95 | 81.95 | -3.4 (-3.98%) | 5,576 |
| 5 Mar 2018 | INR | 87.35 | 87.75 | 82.65 | 85.35 | 85.35 | -2.2 (-2.51%) | 8,166 |
| 1 Mar 2018 | INR | 90.35 | 94.35 | 86.25 | 87.55 | 87.55 | -2.8 (-3.10%) | 19,920 |
| 28 Feb 2018 | INR | 92.5 | 94.6 | 90.15 | 90.35 | 90.35 | -2.3 (-2.48%) | 5,347 |
| 27 Feb 2018 | INR | 93.85 | 93.85 | 92 | 92.65 | 92.65 | +0.1 (+0.11%) | 3,778 |
| 26 Feb 2018 | INR | 93.6 | 96.25 | 92 | 92.55 | 92.55 | -1.5 (-1.59%) | 5,481 |
| 23 Feb 2018 | INR | 93 | 96.4 | 93 | 94.05 | 94.05 | +0.2 (+0.21%) | 5,917 |
| 22 Feb 2018 | INR | 95 | 95 | 93 | 93.85 | 93.85 | -1.95 (-2.04%) | 8,152 |
| 21 Feb 2018 | INR | 93.1 | 97.45 | 93 | 95.8 | 95.8 | +2.7 (+2.90%) | 15,952 |
| 20 Feb 2018 | INR | 92.5 | 94.8 | 90.6 | 93.1 | 93.1 | +2.2 (+2.42%) | 9,317 |
| 19 Feb 2018 | INR | 92 | 95.7 | 90.05 | 90.9 | 90.9 | -3.15 (-3.35%) | 5,442 |
| 16 Feb 2018 | INR | 97.55 | 99 | 93.35 | 94.05 | 94.05 | -4.2 (-4.27%) | 11,350 |
| 15 Feb 2018 | INR | 94.6 | 104.5 | 94.6 | 98.25 | 98.25 | +3.7 (+3.91%) | 41,754 |
| 14 Feb 2018 | INR | 94.9 | 95.85 | 94.05 | 94.55 | 94.55 | -0.05 (-0.05%) | 8,043 |
| 12 Feb 2018 | INR | 94 | 96.45 | 92.1 | 94.6 | 94.6 | +0.65 (+0.69%) | 9,656 |
| 9 Feb 2018 | INR | 93.95 | 95.2 | 90.5 | 93.95 | 93.95 | -1.25 (-1.31%) | 12,022 |
| 8 Feb 2018 | INR | 95.45 | 102 | 90 | 95.2 | 95.2 | +1.2 (+1.28%) | 27,391 |
