| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2018 | INR | 66.25 | 66.8 | 62.25 | 63.15 | 63.15 | -2.35 (-3.59%) | 67,826 |
| 16 Mar 2018 | INR | 66.85 | 68.7 | 63.15 | 65.5 | 65.5 | +2.95 (+4.72%) | 255,284 |
| 15 Mar 2018 | INR | 57.75 | 62.55 | 56.25 | 62.55 | 62.55 | +5.65 (+9.93%) | 349,468 |
| 14 Mar 2018 | INR | 56.95 | 57.8 | 56.5 | 56.9 | 56.9 | -0.3 (-0.52%) | 93,530 |
| 13 Mar 2018 | INR | 58.6 | 58.7 | 56.5 | 57.2 | 57.2 | -0.15 (-0.26%) | 89,102 |
| 12 Mar 2018 | INR | 58.9 | 59.7 | 56.25 | 57.35 | 57.35 | -0.55 (-0.95%) | 233,938 |
| 9 Mar 2018 | INR | 57 | 59.95 | 56.25 | 57.9 | 57.9 | +1.2 (+2.12%) | 96,919 |
| 8 Mar 2018 | INR | 59 | 59.95 | 56.25 | 56.7 | 56.7 | -2.35 (-3.98%) | 121,990 |
| 7 Mar 2018 | INR | 61.1 | 61.8 | 57.9 | 59.05 | 59.05 | -3.55 (-5.67%) | 182,776 |
| 6 Mar 2018 | INR | 71 | 71.65 | 62.25 | 62.6 | 62.6 | -6.55 (-9.47%) | 240,283 |
| 5 Mar 2018 | INR | 71.05 | 73 | 68 | 69.15 | 69.15 | +0.9 (+1.32%) | 388,144 |
| 1 Mar 2018 | INR | 62 | 68.25 | 58.15 | 68.25 | 68.25 | +6.2 (+9.99%) | 525,877 |
| 28 Feb 2018 | INR | 64.75 | 71.7 | 61.55 | 62.05 | 62.05 | -6.3 (-9.22%) | 1,576,751 |
| 27 Feb 2018 | INR | 84.1 | 84.1 | 68.05 | 68.35 | 68.35 | -16.7 (-19.64%) | 1,685,780 |
| 26 Feb 2018 | INR | 100.1 | 110 | 83.4 | 85.05 | 85.05 | -9.15 (-9.71%) | 958,279 |
| 23 Feb 2018 | INR | 97.7 | 97.7 | 92.3 | 94.2 | 94.2 | -2.05 (-2.13%) | 100,314 |
| 22 Feb 2018 | INR | 98.2 | 99.9 | 95.1 | 96.25 | 96.25 | -2.9 (-2.92%) | 18,370 |
| 21 Feb 2018 | INR | 99.25 | 104 | 95.25 | 99.15 | 99.15 | +0.7 (+0.71%) | 24,735 |
| 20 Feb 2018 | INR | 105.95 | 105.95 | 92.5 | 98.45 | 98.45 | -3.8 (-3.72%) | 83,608 |
| 19 Feb 2018 | INR | 107.1 | 109.9 | 96.65 | 102.25 | 102.25 | -4.3 (-4.04%) | 113,957 |
| 16 Feb 2018 | INR | 108.5 | 109 | 105 | 106.55 | 106.55 | +1.4 (+1.33%) | 61,823 |
| 15 Feb 2018 | INR | 111 | 115 | 104.5 | 105.15 | 105.15 | -6.35 (-5.70%) | 98,632 |
| 14 Feb 2018 | INR | 122 | 122 | 108 | 111.5 | 111.5 | -9.6 (-7.93%) | 145,272 |
| 12 Feb 2018 | INR | 122.9 | 123 | 120.5 | 121.1 | 121.1 | +1 (+0.83%) | 30,593 |
| 9 Feb 2018 | INR | 119 | 125.9 | 114.5 | 120.1 | 120.1 | -2.7 (-2.20%) | 68,780 |
| 8 Feb 2018 | INR | 114.95 | 124.9 | 114 | 122.8 | 122.8 | +10 (+8.87%) | 42,489 |
| 7 Feb 2018 | INR | 114 | 114 | 109 | 112.8 | 112.8 | +3.4 (+3.11%) | 36,891 |
| 6 Feb 2018 | INR | 103 | 109.9 | 103 | 109.4 | 109.4 | -3.9 (-3.44%) | 57,432 |
| 5 Feb 2018 | INR | 103.05 | 118 | 100.55 | 113.3 | 113.3 | +3.3 (+3%) | 76,655 |
| 2 Feb 2018 | INR | 119.9 | 120.9 | 108.9 | 110 | 110 | -10.95 (-9.05%) | 84,872 |
