| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | INR | 64 | 69.5 | 64 | 66 | 66 | +1.7 (+2.64%) | 19,023 |
| 26 Mar 2018 | INR | 66 | 67.45 | 63.5 | 64.3 | 64.3 | -2.25 (-3.38%) | 62,546 |
| 23 Mar 2018 | INR | 66 | 69 | 65.2 | 66.55 | 66.55 | -0.95 (-1.41%) | 73,991 |
| 22 Mar 2018 | INR | 69.6 | 69.85 | 66.2 | 67.5 | 67.5 | -1.55 (-2.24%) | 29,027 |
| 21 Mar 2018 | INR | 69.6 | 70.25 | 68.2 | 69.05 | 69.05 | -0.05 (-0.07%) | 26,910 |
| 20 Mar 2018 | INR | 69.7 | 70.95 | 67.75 | 69.1 | 69.1 | -0.65 (-0.93%) | 8,212 |
| 19 Mar 2018 | INR | 70.5 | 71 | 68.35 | 69.75 | 69.75 | +0.2 (+0.29%) | 29,353 |
| 16 Mar 2018 | INR | 71.45 | 71.45 | 69.05 | 69.55 | 69.55 | -0.3 (-0.43%) | 16,224 |
| 15 Mar 2018 | INR | 72.9 | 72.95 | 68.7 | 69.85 | 69.85 | -1 (-1.41%) | 45,355 |
| 14 Mar 2018 | INR | 72.9 | 72.9 | 70 | 70.85 | 70.85 | -0.3 (-0.42%) | 28,848 |
| 13 Mar 2018 | INR | 72.2 | 73.1 | 70.2 | 71.15 | 71.15 | -1.45 (-2.00%) | 56,504 |
| 12 Mar 2018 | INR | 73.75 | 73.8 | 72.45 | 72.6 | 72.6 | -0.6 (-0.82%) | 54,530 |
| 9 Mar 2018 | INR | 75.35 | 75.5 | 73 | 73.2 | 73.2 | -0.6 (-0.81%) | 6,533 |
| 8 Mar 2018 | INR | 74.55 | 75.5 | 72 | 73.8 | 73.8 | -1.45 (-1.93%) | 14,038 |
| 7 Mar 2018 | INR | 76.9 | 77.55 | 73.65 | 75.25 | 75.25 | -0.65 (-0.86%) | 50,156 |
| 6 Mar 2018 | INR | 78.05 | 78.75 | 75.05 | 75.9 | 75.9 | -1.65 (-2.13%) | 19,430 |
| 5 Mar 2018 | INR | 78.05 | 80.6 | 76.65 | 77.55 | 77.55 | -1.9 (-2.39%) | 10,909 |
| 1 Mar 2018 | INR | 80.5 | 81.3 | 78.75 | 79.45 | 79.45 | -0.3 (-0.38%) | 13,972 |
| 28 Feb 2018 | INR | 78 | 80.35 | 78 | 79.75 | 79.75 | +0.6 (+0.76%) | 10,105 |
| 27 Feb 2018 | INR | 81.25 | 81.25 | 79 | 79.15 | 79.15 | -0.3 (-0.38%) | 8,565 |
| 26 Feb 2018 | INR | 82.75 | 82.75 | 77.2 | 79.45 | 79.45 | -1.3 (-1.61%) | 26,706 |
| 23 Feb 2018 | INR | 80 | 81.5 | 79.25 | 80.75 | 80.75 | +0.75 (+0.94%) | 12,848 |
| 22 Feb 2018 | INR | 81.9 | 81.9 | 79.25 | 80 | 80 | -0.15 (-0.19%) | 4,404 |
| 21 Feb 2018 | INR | 81.9 | 81.9 | 79.1 | 80.15 | 80.15 | -0.1 (-0.12%) | 6,610 |
| 20 Feb 2018 | INR | 80.75 | 82.5 | 79.95 | 80.25 | 80.25 | +0.4 (+0.50%) | 11,185 |
| 19 Feb 2018 | INR | 79 | 80.85 | 79 | 79.85 | 79.85 | +0.4 (+0.50%) | 17,097 |
| 16 Feb 2018 | INR | 82.25 | 82.9 | 78.5 | 79.45 | 79.45 | -2.15 (-2.63%) | 37,406 |
| 15 Feb 2018 | INR | 85.7 | 85.7 | 80 | 81.6 | 81.6 | -3.25 (-3.83%) | 46,832 |
| 14 Feb 2018 | INR | 90 | 90 | 84.25 | 84.85 | 84.85 | -2.7 (-3.08%) | 10,495 |
| 12 Feb 2018 | INR | 86.55 | 89 | 86.35 | 87.55 | 87.55 | +0.2 (+0.23%) | 13,689 |
