| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,166.9 | 1,176.05 | 1,153.6 | 1,158.8 | 1,158.8 | -9.8 (-0.84%) | 251,295 |
| 21 Mar 2018 | INR | 1,163.1 | 1,176.6 | 1,163.1 | 1,168.6 | 1,168.6 | +6.5 (+0.56%) | 88,405 |
| 20 Mar 2018 | INR | 1,147.15 | 1,170 | 1,147.15 | 1,162.1 | 1,162.1 | +14.95 (+1.30%) | 692,539 |
| 19 Mar 2018 | INR | 1,164.7 | 1,180 | 1,143.8 | 1,147.15 | 1,147.15 | -25.35 (-2.16%) | 277,264 |
| 16 Mar 2018 | INR | 1,184.8 | 1,185 | 1,169 | 1,172.5 | 1,172.5 | -9.65 (-0.82%) | 55,362 |
| 15 Mar 2018 | INR | 1,180 | 1,187.9 | 1,172.25 | 1,182.15 | 1,182.15 | +1.95 (+0.17%) | 459,416 |
| 14 Mar 2018 | INR | 1,179 | 1,189 | 1,169.45 | 1,180.2 | 1,180.2 | -0.35 (-0.03%) | 64,893 |
| 13 Mar 2018 | INR | 1,176.2 | 1,195.5 | 1,175 | 1,180.55 | 1,180.55 | -5.3 (-0.45%) | 89,198 |
| 12 Mar 2018 | INR | 1,170.3 | 1,191.85 | 1,170.3 | 1,185.85 | 1,185.85 | +22.45 (+1.93%) | 373,881 |
| 9 Mar 2018 | INR | 1,160.2 | 1,166 | 1,156.5 | 1,163.4 | 1,163.4 | +6.7 (+0.58%) | 107,817 |
| 8 Mar 2018 | INR | 1,144 | 1,165 | 1,144 | 1,156.7 | 1,156.7 | +13.9 (+1.22%) | 207,644 |
| 7 Mar 2018 | INR | 1,151.3 | 1,160 | 1,138.2 | 1,142.8 | 1,142.8 | -4.05 (-0.35%) | 151,702 |
| 6 Mar 2018 | INR | 1,167.25 | 1,167.25 | 1,129.85 | 1,146.85 | 1,146.85 | -6.25 (-0.54%) | 117,362 |
| 5 Mar 2018 | INR | 1,160 | 1,170.1 | 1,144.05 | 1,153.1 | 1,153.1 | -7.15 (-0.62%) | 764,295 |
| 1 Mar 2018 | INR | 1,173.45 | 1,173.45 | 1,156.4 | 1,160.25 | 1,160.25 | -14 (-1.19%) | 90,150 |
| 28 Feb 2018 | INR | 1,148.05 | 1,189.2 | 1,142.35 | 1,174.25 | 1,174.25 | +25.95 (+2.26%) | 400,910 |
| 27 Feb 2018 | INR | 1,142.1 | 1,152.8 | 1,125.85 | 1,148.3 | 1,148.3 | +7.25 (+0.64%) | 347,461 |
| 26 Feb 2018 | INR | 1,157 | 1,157 | 1,136.15 | 1,141.05 | 1,141.05 | -14.6 (-1.26%) | 108,917 |
| 23 Feb 2018 | INR | 1,165 | 1,166 | 1,147.2 | 1,155.65 | 1,155.65 | -4.85 (-0.42%) | 121,632 |
| 22 Feb 2018 | INR | 1,148.9 | 1,164 | 1,140.1 | 1,160.5 | 1,160.5 | +11.8 (+1.03%) | 143,323 |
| 21 Feb 2018 | INR | 1,146 | 1,151.65 | 1,140.4 | 1,148.7 | 1,148.7 | +14 (+1.23%) | 145,098 |
| 20 Feb 2018 | INR | 1,132 | 1,147.9 | 1,121 | 1,134.7 | 1,134.7 | +4.7 (+0.42%) | 122,989 |
| 19 Feb 2018 | INR | 1,125.2 | 1,135 | 1,120 | 1,130 | 1,130 | +5.15 (+0.46%) | 270,582 |
| 16 Feb 2018 | INR | 1,121 | 1,140 | 1,116.05 | 1,124.85 | 1,124.85 | +10.7 (+0.96%) | 563,385 |
| 15 Feb 2018 | INR | 1,100.1 | 1,129.7 | 1,100.1 | 1,114.15 | 1,114.15 | +16.1 (+1.47%) | 282,999 |
| 14 Feb 2018 | INR | 1,104 | 1,117.4 | 1,091.7 | 1,098.05 | 1,098.05 | -5.75 (-0.52%) | 192,208 |
| 12 Feb 2018 | INR | 1,112 | 1,120 | 1,098.75 | 1,103.8 | 1,103.8 | -8 (-0.72%) | 362,750 |
| 9 Feb 2018 | INR | 1,124.9 | 1,124.9 | 1,107.2 | 1,111.8 | 1,111.8 | -22.75 (-2.01%) | 135,912 |
| 8 Feb 2018 | INR | 1,120.3 | 1,145 | 1,117.05 | 1,134.55 | 1,134.55 | +25.8 (+2.33%) | 216,336 |
| 7 Feb 2018 | INR | 1,112.1 | 1,125 | 1,103.9 | 1,108.75 | 1,108.75 | +0.3 (+0.03%) | 234,793 |
