| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2018 | INR | 58.55 | 59.75 | 57.6 | 58.95 | 58.95 | +0.05 (+0.08%) | 777,553 |
| 23 Mar 2018 | INR | 59.95 | 60.45 | 58.15 | 58.9 | 58.9 | -1.9 (-3.13%) | 717,656 |
| 22 Mar 2018 | INR | 62 | 62.75 | 60.1 | 60.8 | 60.8 | -1.25 (-2.01%) | 433,063 |
| 21 Mar 2018 | INR | 63.6 | 63.6 | 61.5 | 62.05 | 62.05 | -0.5 (-0.80%) | 613,990 |
| 20 Mar 2018 | INR | 62.3 | 63.5 | 62 | 62.55 | 62.55 | -0.25 (-0.40%) | 373,051 |
| 19 Mar 2018 | INR | 64.4 | 64.45 | 62.6 | 62.8 | 62.8 | -1.6 (-2.48%) | 274,685 |
| 16 Mar 2018 | INR | 65.85 | 67 | 63.7 | 64.4 | 64.4 | -1.45 (-2.20%) | 1,139,913 |
| 15 Mar 2018 | INR | 64.8 | 67.45 | 64.35 | 65.85 | 65.85 | +1.25 (+1.93%) | 718,433 |
| 14 Mar 2018 | INR | 64 | 66 | 63.75 | 64.6 | 64.6 | -0.25 (-0.39%) | 504,306 |
| 13 Mar 2018 | INR | 63.65 | 65.4 | 63.5 | 64.85 | 64.85 | +1.25 (+1.97%) | 562,610 |
| 12 Mar 2018 | INR | 65.5 | 66.35 | 63 | 63.6 | 63.6 | -1.4 (-2.15%) | 716,401 |
| 9 Mar 2018 | INR | 66.35 | 66.8 | 64.55 | 65 | 65 | -1.15 (-1.74%) | 419,528 |
| 8 Mar 2018 | INR | 67.6 | 67.6 | 64 | 66.15 | 66.15 | +1.45 (+2.24%) | 797,463 |
| 7 Mar 2018 | INR | 66.5 | 66.9 | 64.4 | 64.7 | 64.7 | -1.55 (-2.34%) | 374,197 |
| 6 Mar 2018 | INR | 68 | 70 | 64.9 | 66.25 | 66.25 | -1.6 (-2.36%) | 339,111 |
| 5 Mar 2018 | INR | 70 | 70 | 67.6 | 67.85 | 67.85 | -2.05 (-2.93%) | 330,955 |
| 1 Mar 2018 | INR | 70.5 | 70.8 | 69.6 | 69.9 | 69.9 | -0.25 (-0.36%) | 264,142 |
| 28 Feb 2018 | INR | 70.3 | 71.45 | 69.9 | 70.15 | 70.15 | -0.65 (-0.92%) | 423,016 |
| 27 Feb 2018 | INR | 73 | 73.4 | 70.5 | 70.8 | 70.8 | -1.8 (-2.48%) | 645,701 |
| 26 Feb 2018 | INR | 73.5 | 74.1 | 72 | 72.6 | 72.6 | -0.5 (-0.68%) | 537,031 |
| 23 Feb 2018 | INR | 73.05 | 74.4 | 72.8 | 73.1 | 73.1 | +0.05 (+0.07%) | 324,743 |
| 22 Feb 2018 | INR | 71.15 | 73.75 | 71 | 73.05 | 73.05 | +0.5 (+0.69%) | 359,470 |
| 21 Feb 2018 | INR | 72 | 72.75 | 71.2 | 72.55 | 72.55 | +1 (+1.40%) | 600,728 |
| 20 Feb 2018 | INR | 71.8 | 72.85 | 71.35 | 71.55 | 71.55 | -0.6 (-0.83%) | 555,795 |
| 19 Feb 2018 | INR | 73.55 | 74.3 | 71.2 | 72.15 | 72.15 | -1.3 (-1.77%) | 406,045 |
| 16 Feb 2018 | INR | 75.7 | 76.5 | 73.1 | 73.45 | 73.45 | -2.25 (-2.97%) | 440,984 |
| 15 Feb 2018 | INR | 78.7 | 79.25 | 75.2 | 75.7 | 75.7 | -2.25 (-2.89%) | 438,322 |
| 14 Feb 2018 | INR | 79.45 | 81 | 77.6 | 77.95 | 77.95 | -1.55 (-1.95%) | 553,244 |
| 12 Feb 2018 | INR | 79.4 | 82 | 78.25 | 79.5 | 79.5 | +0.25 (+0.32%) | 1,219,810 |
| 9 Feb 2018 | INR | 72 | 81.3 | 71.45 | 79.25 | 79.25 | +4.05 (+5.39%) | 2,850,171 |
