| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | INR | 40.3 | 41.2 | 40.1 | 40.25 | 40.25 | -0.3 (-0.74%) | 7,457 |
| 1 Mar 2018 | INR | 40.5 | 41.6 | 40.1 | 40.55 | 40.55 | -0.3 (-0.73%) | 33,736 |
| 28 Feb 2018 | INR | 40.5 | 41.75 | 40.1 | 40.85 | 40.85 | +0.05 (+0.12%) | 36,000 |
| 27 Feb 2018 | INR | 41.7 | 42.65 | 40.5 | 40.8 | 40.8 | -1.3 (-3.09%) | 31,614 |
| 26 Feb 2018 | INR | 41.7 | 42.95 | 41.5 | 42.1 | 42.1 | -0.25 (-0.59%) | 26,881 |
| 23 Feb 2018 | INR | 41.45 | 42.75 | 41.35 | 42.35 | 42.35 | +1.3 (+3.17%) | 25,406 |
| 22 Feb 2018 | INR | 40.95 | 41.9 | 40.05 | 41.05 | 41.05 | +0.1 (+0.24%) | 33,321 |
| 21 Feb 2018 | INR | 41 | 42.45 | 40 | 40.95 | 40.95 | +0.35 (+0.86%) | 56,504 |
| 20 Feb 2018 | INR | 42.65 | 42.95 | 40 | 40.6 | 40.6 | -1.7 (-4.02%) | 40,492 |
| 19 Feb 2018 | INR | 43.35 | 43.4 | 41 | 42.3 | 42.3 | -1.05 (-2.42%) | 51,512 |
| 16 Feb 2018 | INR | 45.15 | 45.7 | 42.6 | 43.35 | 43.35 | -1 (-2.25%) | 31,080 |
| 15 Feb 2018 | INR | 47 | 47 | 44 | 44.35 | 44.35 | -1.9 (-4.11%) | 100,580 |
| 14 Feb 2018 | INR | 47.9 | 49.2 | 43.25 | 46.25 | 46.25 | -0.55 (-1.18%) | 174,959 |
| 12 Feb 2018 | INR | 43.8 | 47.55 | 43.5 | 46.8 | 46.8 | +3.15 (+7.22%) | 261,911 |
| 9 Feb 2018 | INR | 42 | 44.7 | 41 | 43.65 | 43.65 | +0.65 (+1.51%) | 176,924 |
| 8 Feb 2018 | INR | 42.2 | 44.85 | 41.55 | 43 | 43 | -0.6 (-1.38%) | 284,411 |
| 7 Feb 2018 | INR | 44.75 | 44.75 | 42.5 | 43.6 | 43.6 | +1.45 (+3.44%) | 36,159 |
| 6 Feb 2018 | INR | 42.5 | 43 | 40.15 | 42.15 | 42.15 | -2.45 (-5.49%) | 193,572 |
| 5 Feb 2018 | INR | 44.3 | 45.7 | 42.55 | 44.6 | 44.6 | -1.1 (-2.41%) | 186,477 |
| 2 Feb 2018 | INR | 47.8 | 48.95 | 45 | 45.7 | 45.7 | -3.7 (-7.49%) | 208,172 |
| 1 Feb 2018 | INR | 47 | 50 | 45.2 | 49.4 | 49.4 | +3.75 (+8.21%) | 217,913 |
| 31 Jan 2018 | INR | 46 | 46.95 | 45.25 | 45.65 | 45.65 | -0.3 (-0.65%) | 109,440 |
| 30 Jan 2018 | INR | 48 | 48.95 | 45.45 | 45.95 | 45.95 | -2.4 (-4.96%) | 212,934 |
| 29 Jan 2018 | INR | 50.95 | 52.95 | 47.4 | 48.35 | 48.35 | -2.75 (-5.38%) | 190,947 |
| 25 Jan 2018 | INR | 52 | 52.65 | 50.7 | 51.1 | 51.1 | -0.8 (-1.54%) | 31,370 |
| 24 Jan 2018 | INR | 54 | 54 | 51.5 | 51.9 | 51.9 | -1.65 (-3.08%) | 45,877 |
| 23 Jan 2018 | INR | 52.4 | 54.35 | 52.4 | 53.55 | 53.55 | +0.5 (+0.94%) | 107,464 |
| 22 Jan 2018 | INR | 53 | 53.55 | 51.6 | 53.05 | 53.05 | +1.5 (+2.91%) | 94,872 |
| 19 Jan 2018 | INR | 50.4 | 53.5 | 49.8 | 51.55 | 51.55 | -0.1 (-0.19%) | 81,117 |
| 18 Jan 2018 | INR | 54.95 | 56.05 | 51.3 | 51.65 | 51.65 | -2.4 (-4.44%) | 202,143 |
