| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 47.25 | 47.65 | 46.2 | 46.55 | 46.55 | -0.85 (-1.79%) | 429,415 |
| 21 Mar 2018 | INR | 47.45 | 48.1 | 47.1 | 47.4 | 47.4 | +0.4 (+0.85%) | 312,966 |
| 20 Mar 2018 | INR | 47 | 47.9 | 46.55 | 47 | 47 | -0.05 (-0.11%) | 320,132 |
| 19 Mar 2018 | INR | 48.55 | 48.55 | 46.85 | 47.05 | 47.05 | -1.3 (-2.69%) | 386,958 |
| 16 Mar 2018 | INR | 49.7 | 50.25 | 48.1 | 48.35 | 48.35 | -1.2 (-2.42%) | 424,628 |
| 15 Mar 2018 | INR | 48.55 | 50.25 | 48.15 | 49.55 | 49.55 | +1.1 (+2.27%) | 654,031 |
| 14 Mar 2018 | INR | 48 | 48.7 | 47.8 | 48.45 | 48.45 | +0.25 (+0.52%) | 386,667 |
| 13 Mar 2018 | INR | 48.45 | 48.9 | 48.05 | 48.2 | 48.2 | -0.05 (-0.10%) | 645,351 |
| 12 Mar 2018 | INR | 48.45 | 48.9 | 47.95 | 48.25 | 48.25 | +0.35 (+0.73%) | 399,404 |
| 9 Mar 2018 | INR | 49.1 | 49.25 | 47.65 | 47.9 | 47.9 | -1.1 (-2.24%) | 316,886 |
| 8 Mar 2018 | INR | 47.85 | 49.4 | 47.3 | 49 | 49 | +1.35 (+2.83%) | 804,158 |
| 7 Mar 2018 | INR | 49 | 49.7 | 47.4 | 47.65 | 47.65 | -1.5 (-3.05%) | 944,118 |
| 6 Mar 2018 | INR | 51.2 | 51.5 | 48.35 | 49.15 | 49.15 | -1.6 (-3.15%) | 641,182 |
| 5 Mar 2018 | INR | 51 | 51.7 | 50.15 | 50.75 | 50.75 | -0.5 (-0.98%) | 402,688 |
| 1 Mar 2018 | INR | 51.55 | 52.25 | 51 | 51.25 | 51.25 | -0.5 (-0.97%) | 391,353 |
| 28 Feb 2018 | INR | 51.95 | 52.15 | 51.6 | 51.75 | 51.75 | -0.4 (-0.77%) | 200,243 |
| 27 Feb 2018 | INR | 52.45 | 53.25 | 51.8 | 52.15 | 52.15 | 0.0 (0.0%) | 419,962 |
| 26 Feb 2018 | INR | 52.35 | 52.85 | 52.05 | 52.15 | 52.15 | -0.05 (-0.10%) | 399,088 |
| 23 Feb 2018 | INR | 51.45 | 53 | 51.2 | 52.2 | 52.2 | +1.1 (+2.15%) | 615,917 |
| 22 Feb 2018 | INR | 51.25 | 52.2 | 51 | 51.1 | 51.1 | -0.35 (-0.68%) | 450,308 |
| 21 Feb 2018 | INR | 52.45 | 52.45 | 51.15 | 51.45 | 51.45 | -0.7 (-1.34%) | 437,254 |
| 20 Feb 2018 | INR | 51.65 | 52.75 | 51.55 | 52.15 | 52.15 | +0.35 (+0.68%) | 353,007 |
| 19 Feb 2018 | INR | 53.65 | 53.8 | 51.25 | 51.8 | 51.8 | -1.6 (-3.00%) | 725,397 |
| 16 Feb 2018 | INR | 55.4 | 55.6 | 53 | 53.4 | 53.4 | -1.6 (-2.91%) | 676,535 |
| 15 Feb 2018 | INR | 55.3 | 57.65 | 54.6 | 55 | 55 | -0.15 (-0.27%) | 1,351,776 |
| 14 Feb 2018 | INR | 54.45 | 57 | 54.25 | 55.15 | 55.15 | +1.4 (+2.60%) | 1,021,305 |
| 12 Feb 2018 | INR | 52.95 | 54.6 | 52.9 | 53.75 | 53.75 | +1.2 (+2.28%) | 778,019 |
| 9 Feb 2018 | INR | 50.9 | 52.85 | 50.6 | 52.55 | 52.55 | +0.4 (+0.77%) | 955,559 |
| 8 Feb 2018 | INR | 51.5 | 53 | 51.45 | 52.15 | 52.15 | +0.25 (+0.48%) | 1,130,557 |
| 7 Feb 2018 | INR | 50.55 | 52.3 | 50.55 | 51.9 | 51.9 | +2.3 (+4.64%) | 826,106 |
