| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 910 | 940 | 910 | 911.7 | 455.85 | +1.7 (+0.19%) | 281 |
| 20 Mar 2018 | INR | 935 | 936 | 910 | 910 | 455 | -26.85 (-2.87%) | 1,249 |
| 19 Mar 2018 | INR | 950.3 | 950.3 | 918.25 | 936.85 | 468.425 | -24.05 (-2.50%) | 482 |
| 16 Mar 2018 | INR | 961 | 965 | 960 | 960.9 | 480.45 | -19.25 (-1.96%) | 320 |
| 15 Mar 2018 | INR | 965 | 985 | 950 | 980.15 | 490.075 | +12.45 (+1.29%) | 494 |
| 14 Mar 2018 | INR | 970 | 995 | 965.05 | 967.7 | 483.85 | +11 (+1.15%) | 747 |
| 13 Mar 2018 | INR | 989.9 | 989.9 | 950 | 956.7 | 478.35 | +2.1 (+0.22%) | 2,703 |
| 12 Mar 2018 | INR | 976.25 | 976.25 | 951 | 954.6 | 477.3 | -20.45 (-2.10%) | 611 |
| 9 Mar 2018 | INR | 987.9 | 988 | 971.2 | 975.05 | 487.525 | +9.25 (+0.96%) | 421 |
| 8 Mar 2018 | INR | 999.9 | 999.9 | 960.3 | 965.8 | 482.9 | -12.6 (-1.29%) | 2,470 |
| 7 Mar 2018 | INR | 999 | 999 | 970 | 978.4 | 489.2 | -20.75 (-2.08%) | 2,011 |
| 6 Mar 2018 | INR | 1,024.95 | 1,035 | 985.1 | 999.15 | 499.575 | -6.75 (-0.67%) | 3,660 |
| 5 Mar 2018 | INR | 1,025 | 1,025 | 990 | 1,005.9 | 502.95 | -7.1 (-0.70%) | 1,094 |
| 1 Mar 2018 | INR | 1,015 | 1,020 | 1,007.1 | 1,013 | 506.5 | -4.2 (-0.41%) | 641 |
| 28 Feb 2018 | INR | 981 | 1,022 | 981 | 1,017.2 | 508.6 | +7.15 (+0.71%) | 353 |
| 27 Feb 2018 | INR | 1,050 | 1,070 | 1,000.05 | 1,010.05 | 505.025 | -19.95 (-1.94%) | 1,261 |
| 26 Feb 2018 | INR | 1,029.8 | 1,030 | 1,011.5 | 1,030 | 515 | +1.3 (+0.13%) | 720 |
| 23 Feb 2018 | INR | 1,004 | 1,030 | 1,004 | 1,028.7 | 514.35 | -8.8 (-0.85%) | 1,494 |
| 22 Feb 2018 | INR | 1,006 | 1,050 | 1,006 | 1,037.5 | 518.75 | +37.1 (+3.71%) | 1,471 |
| 21 Feb 2018 | INR | 1,025 | 1,030 | 1,000 | 1,000.4 | 500.2 | -22.8 (-2.23%) | 1,580 |
| 20 Feb 2018 | INR | 1,017 | 1,049 | 1,005 | 1,023.2 | 511.6 | -7.2 (-0.70%) | 1,602 |
| 19 Feb 2018 | INR | 1,051.6 | 1,055.5 | 1,020 | 1,030.4 | 515.2 | -31.35 (-2.95%) | 478 |
| 16 Feb 2018 | INR | 1,042 | 1,070.5 | 1,039.9 | 1,061.75 | 530.875 | -32.3 (-2.95%) | 1,366 |
| 15 Feb 2018 | INR | 1,140 | 1,140 | 1,070 | 1,094.05 | 547.025 | -35.25 (-3.12%) | 1,127 |
| 14 Feb 2018 | INR | 1,110 | 1,140 | 1,110 | 1,129.3 | 564.65 | +23.9 (+2.16%) | 1,073 |
| 12 Feb 2018 | INR | 1,105 | 1,107.25 | 1,091.1 | 1,105.4 | 552.7 | +0.6 (+0.05%) | 2,477 |
| 9 Feb 2018 | INR | 1,050 | 1,139 | 1,050 | 1,104.8 | 552.4 | +14.65 (+1.34%) | 1,449 |
| 8 Feb 2018 | INR | 1,050 | 1,099 | 1,050 | 1,090.15 | 545.075 | +72.85 (+7.16%) | 740 |
| 7 Feb 2018 | INR | 1,015 | 1,040 | 1,015 | 1,017.3 | 508.65 | +3.95 (+0.39%) | 574 |
| 6 Feb 2018 | INR | 1,000 | 1,017.95 | 975 | 1,013.35 | 506.675 | -14.15 (-1.38%) | 6,708 |
