| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 47.1 | 47.1 | 47 | 47 | 47 | +0.95 (+2.06%) | 4,000 |
| 20 Mar 2018 | INR | 47.4 | 48.5 | 45.3 | 46.05 | 46.05 | 0.0 (0.0%) | 6,145 |
| 19 Mar 2018 | INR | 47.5 | 48.85 | 45.95 | 46.05 | 46.05 | -3.1 (-6.31%) | 3,263 |
| 16 Mar 2018 | INR | 48.15 | 50.8 | 47.5 | 49.15 | 49.15 | +2.1 (+4.46%) | 19,034 |
| 15 Mar 2018 | INR | 47.2 | 48.25 | 47 | 47.05 | 47.05 | +0.85 (+1.84%) | 5,414 |
| 14 Mar 2018 | INR | 45.25 | 47.3 | 44.5 | 46.2 | 46.2 | -0.75 (-1.60%) | 3,782 |
| 13 Mar 2018 | INR | 47.2 | 47.2 | 45.45 | 46.95 | 46.95 | +1.4 (+3.07%) | 1,235 |
| 12 Mar 2018 | INR | 46.15 | 46.15 | 45.55 | 45.55 | 45.55 | -1.25 (-2.67%) | 764 |
| 9 Mar 2018 | INR | 47.95 | 47.95 | 45.1 | 46.8 | 46.8 | +2.55 (+5.76%) | 651 |
| 8 Mar 2018 | INR | 45.15 | 46.75 | 44.1 | 44.25 | 44.25 | -1.85 (-4.01%) | 1,903 |
| 7 Mar 2018 | INR | 44.7 | 47.8 | 44 | 46.1 | 46.1 | +0.05 (+0.11%) | 9,553 |
| 6 Mar 2018 | INR | 47.95 | 48.05 | 45 | 46.05 | 46.05 | -0.95 (-2.02%) | 2,391 |
| 5 Mar 2018 | INR | 49 | 49 | 46.2 | 47 | 47 | -0.95 (-1.98%) | 1,988 |
| 1 Mar 2018 | INR | 47.75 | 48.05 | 46.65 | 47.95 | 47.95 | +1.95 (+4.24%) | 10,606 |
| 28 Feb 2018 | INR | 47 | 47 | 46 | 46 | 46 | -0.8 (-1.71%) | 1,310 |
| 27 Feb 2018 | INR | 46.85 | 48.9 | 46.75 | 46.8 | 46.8 | -1.8 (-3.70%) | 1,462 |
| 26 Feb 2018 | INR | 48 | 48.95 | 46.95 | 48.6 | 48.6 | +0.8 (+1.67%) | 4,686 |
| 23 Feb 2018 | INR | 46.5 | 49 | 45.25 | 47.8 | 47.8 | +0.85 (+1.81%) | 3,325 |
| 22 Feb 2018 | INR | 44.3 | 47.7 | 44.3 | 46.95 | 46.95 | +1.45 (+3.19%) | 156 |
| 21 Feb 2018 | INR | 45.8 | 47.5 | 44.15 | 45.5 | 45.5 | -0.3 (-0.66%) | 7,573 |
| 20 Feb 2018 | INR | 47 | 47 | 44.6 | 45.8 | 45.8 | +0.05 (+0.11%) | 5,839 |
| 19 Feb 2018 | INR | 47.5 | 50.5 | 45.05 | 45.75 | 45.75 | -2.4 (-4.98%) | 5,491 |
| 16 Feb 2018 | INR | 49.95 | 50 | 47.6 | 48.15 | 48.15 | -1.85 (-3.70%) | 4,012 |
| 15 Feb 2018 | INR | 50.15 | 50.15 | 48.75 | 50 | 50 | +0.05 (+0.10%) | 2,144 |
| 14 Feb 2018 | INR | 52 | 52.65 | 49 | 49.95 | 49.95 | -1.2 (-2.35%) | 4,876 |
| 12 Feb 2018 | INR | 49.4 | 51.9 | 49.4 | 51.15 | 51.15 | +1.15 (+2.30%) | 7,349 |
| 9 Feb 2018 | INR | 50.8 | 50.8 | 48.05 | 50 | 50 | -0.8 (-1.57%) | 31,906 |
| 8 Feb 2018 | INR | 50.85 | 51.8 | 48.55 | 50.8 | 50.8 | +2.1 (+4.31%) | 7,690 |
| 7 Feb 2018 | INR | 47 | 51.95 | 47 | 48.7 | 48.7 | +2.2 (+4.73%) | 15,521 |
| 6 Feb 2018 | INR | 40.35 | 50 | 40.35 | 46.5 | 46.5 | -2.6 (-5.30%) | 21,152 |
