| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 47.15 | 48.25 | 45.1 | 45.25 | 45.25 | -1.65 (-3.52%) | 11,937 |
| 21 Mar 2018 | INR | 46 | 48.35 | 46 | 46.9 | 46.9 | +0.85 (+1.85%) | 13,450 |
| 20 Mar 2018 | INR | 45.6 | 47.7 | 45.35 | 46.05 | 46.05 | -1.65 (-3.46%) | 20,331 |
| 19 Mar 2018 | INR | 49.4 | 50.4 | 47.7 | 47.7 | 47.7 | -2.5 (-4.98%) | 11,779 |
| 16 Mar 2018 | INR | 50.2 | 50.95 | 49.55 | 50.2 | 50.2 | -0.8 (-1.57%) | 11,942 |
| 15 Mar 2018 | INR | 50.15 | 51.6 | 50.15 | 51 | 51 | 0.0 (0.0%) | 8,407 |
| 14 Mar 2018 | INR | 49.55 | 51.5 | 49.55 | 51 | 51 | +0.2 (+0.39%) | 33,891 |
| 13 Mar 2018 | INR | 50.1 | 51.5 | 50.1 | 50.8 | 50.8 | +0.7 (+1.40%) | 10,973 |
| 12 Mar 2018 | INR | 53 | 53 | 49.35 | 50.1 | 50.1 | -0.4 (-0.79%) | 24,509 |
| 9 Mar 2018 | INR | 51 | 51.9 | 50 | 50.5 | 50.5 | +0.75 (+1.51%) | 19,120 |
| 8 Mar 2018 | INR | 52.3 | 52.3 | 49.35 | 49.75 | 49.75 | -2.15 (-4.14%) | 32,661 |
| 7 Mar 2018 | INR | 53.2 | 55.8 | 51.7 | 51.9 | 51.9 | -2.3 (-4.24%) | 9,995 |
| 6 Mar 2018 | INR | 56.9 | 56.9 | 53.6 | 54.2 | 54.2 | -1.45 (-2.61%) | 32,817 |
| 5 Mar 2018 | INR | 56.5 | 56.7 | 55 | 55.65 | 55.65 | -0.8 (-1.42%) | 5,077 |
| 1 Mar 2018 | INR | 56.9 | 58 | 55.3 | 56.45 | 56.45 | +0.1 (+0.18%) | 10,485 |
| 28 Feb 2018 | INR | 56.2 | 57.8 | 55.3 | 56.35 | 56.35 | -1.4 (-2.42%) | 15,805 |
| 27 Feb 2018 | INR | 57.15 | 57.9 | 55 | 57.75 | 57.75 | +0.3 (+0.52%) | 19,826 |
| 26 Feb 2018 | INR | 58.5 | 58.9 | 55.5 | 57.45 | 57.45 | +1.2 (+2.13%) | 24,906 |
| 23 Feb 2018 | INR | 53.3 | 56.25 | 53.3 | 56.25 | 56.25 | +2.65 (+4.94%) | 15,221 |
| 22 Feb 2018 | INR | 54 | 55 | 53.25 | 53.6 | 53.6 | -2.2 (-3.94%) | 34,540 |
| 21 Feb 2018 | INR | 56.05 | 56.8 | 54.6 | 55.8 | 55.8 | +0.05 (+0.09%) | 7,127 |
| 20 Feb 2018 | INR | 56 | 57 | 55 | 55.75 | 55.75 | -1.35 (-2.36%) | 8,885 |
| 19 Feb 2018 | INR | 59.2 | 61.25 | 56.25 | 57.1 | 57.1 | -2.1 (-3.55%) | 33,192 |
| 16 Feb 2018 | INR | 61.35 | 61.35 | 57.75 | 59.2 | 59.2 | +0.75 (+1.28%) | 188,069 |
| 15 Feb 2018 | INR | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | +2.75 (+4.94%) | 18,064 |
| 14 Feb 2018 | INR | 55.7 | 55.7 | 55.7 | 55.7 | 55.7 | +2.65 (+5.00%) | 8,444 |
| 12 Feb 2018 | INR | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | +2.5 (+4.95%) | 6,686 |
| 9 Feb 2018 | INR | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | +2.4 (+4.98%) | 16,133 |
| 8 Feb 2018 | INR | 47 | 49.3 | 47 | 48.15 | 48.15 | +1.1 (+2.34%) | 17,587 |
| 7 Feb 2018 | INR | 48.4 | 49.4 | 46.05 | 47.05 | 47.05 | 0.0 (0.0%) | 13,772 |
