| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | INR | 37 | 38.35 | 37 | 38.25 | 38.25 | +1.3 (+3.52%) | 18,385 |
| 26 Mar 2018 | INR | 40 | 40 | 35.5 | 36.95 | 36.95 | -2.3 (-5.86%) | 45,085 |
| 23 Mar 2018 | INR | 41 | 41.35 | 38.65 | 39.25 | 39.25 | -3.1 (-7.32%) | 39,515 |
| 22 Mar 2018 | INR | 42.35 | 43.7 | 42 | 42.35 | 42.35 | -0.3 (-0.70%) | 16,039 |
| 21 Mar 2018 | INR | 43 | 45 | 42.4 | 42.65 | 42.65 | -0.15 (-0.35%) | 28,865 |
| 20 Mar 2018 | INR | 44.1 | 44.95 | 42.05 | 42.8 | 42.8 | -1.3 (-2.95%) | 12,520 |
| 19 Mar 2018 | INR | 47.8 | 48 | 43.7 | 44.1 | 44.1 | -3 (-6.37%) | 42,072 |
| 16 Mar 2018 | INR | 49.45 | 51 | 46.6 | 47.1 | 47.1 | -2.35 (-4.75%) | 45,121 |
| 15 Mar 2018 | INR | 48.5 | 50.2 | 48 | 49.45 | 49.45 | +0.7 (+1.44%) | 11,950 |
| 14 Mar 2018 | INR | 50.2 | 50.2 | 48 | 48.75 | 48.75 | -0.8 (-1.61%) | 28,699 |
| 13 Mar 2018 | INR | 48.15 | 50 | 48 | 49.55 | 49.55 | +0.45 (+0.92%) | 19,061 |
| 12 Mar 2018 | INR | 49.35 | 50.5 | 48 | 49.1 | 49.1 | +0.2 (+0.41%) | 22,065 |
| 9 Mar 2018 | INR | 52 | 52 | 48.55 | 48.9 | 48.9 | -1.45 (-2.88%) | 10,015 |
| 8 Mar 2018 | INR | 50.1 | 51.35 | 47.6 | 50.35 | 50.35 | -0.3 (-0.59%) | 30,857 |
| 7 Mar 2018 | INR | 54 | 55.2 | 50.5 | 50.65 | 50.65 | -4.35 (-7.91%) | 47,048 |
| 6 Mar 2018 | INR | 56.4 | 57.25 | 54.3 | 55 | 55 | -1.35 (-2.40%) | 14,535 |
| 5 Mar 2018 | INR | 57.2 | 57.45 | 55.6 | 56.35 | 56.35 | -0.9 (-1.57%) | 16,260 |
| 1 Mar 2018 | INR | 58 | 58.6 | 57 | 57.25 | 57.25 | -0.3 (-0.52%) | 23,046 |
| 28 Feb 2018 | INR | 56.95 | 58.4 | 56.05 | 57.55 | 57.55 | +0.6 (+1.05%) | 12,839 |
| 27 Feb 2018 | INR | 60 | 60.1 | 56.7 | 56.95 | 56.95 | -2.2 (-3.72%) | 41,184 |
| 26 Feb 2018 | INR | 59 | 61.7 | 58.5 | 59.15 | 59.15 | 0.0 (0.0%) | 38,322 |
| 23 Feb 2018 | INR | 60.05 | 62.25 | 58.5 | 59.15 | 59.15 | -1.3 (-2.15%) | 24,951 |
| 22 Feb 2018 | INR | 62 | 62 | 59.25 | 60.45 | 60.45 | -2.4 (-3.82%) | 17,030 |
| 21 Feb 2018 | INR | 63.1 | 64.5 | 61.3 | 62.85 | 62.85 | -0.25 (-0.40%) | 72,054 |
| 20 Feb 2018 | INR | 57 | 65 | 56.5 | 63.1 | 63.1 | +5.55 (+9.64%) | 179,472 |
| 19 Feb 2018 | INR | 59.05 | 60 | 56.55 | 57.55 | 57.55 | -2.55 (-4.24%) | 23,031 |
| 16 Feb 2018 | INR | 62.85 | 62.85 | 59.5 | 60.1 | 60.1 | -2.1 (-3.38%) | 10,224 |
| 15 Feb 2018 | INR | 63.55 | 63.6 | 61.8 | 62.2 | 62.2 | -0.6 (-0.96%) | 9,877 |
| 14 Feb 2018 | INR | 62.2 | 64.8 | 61.1 | 62.8 | 62.8 | -0.45 (-0.71%) | 46,286 |
| 12 Feb 2018 | INR | 61.8 | 64.45 | 61.8 | 63.25 | 63.25 | +1.7 (+2.76%) | 16,627 |
