| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,162 | 1,169 | 1,145.1 | 1,161.75 | 1,161.75 | +9.65 (+0.84%) | 706 |
| 21 Mar 2018 | INR | 1,182.8 | 1,182.8 | 1,141.05 | 1,152.1 | 1,152.1 | -13.5 (-1.16%) | 2,202 |
| 20 Mar 2018 | INR | 1,158.75 | 1,196.45 | 1,150 | 1,165.6 | 1,165.6 | +0.85 (+0.07%) | 4,237 |
| 19 Mar 2018 | INR | 1,176.9 | 1,181.95 | 1,149.55 | 1,164.75 | 1,164.75 | -0.3 (-0.03%) | 2,664 |
| 16 Mar 2018 | INR | 1,188.6 | 1,211.9 | 1,125.05 | 1,165.05 | 1,165.05 | -11.8 (-1.00%) | 2,225 |
| 15 Mar 2018 | INR | 1,169.65 | 1,183.3 | 1,158.7 | 1,176.85 | 1,176.85 | +11.1 (+0.95%) | 40,942 |
| 14 Mar 2018 | INR | 1,171.7 | 1,185 | 1,155.2 | 1,165.75 | 1,165.75 | +4.85 (+0.42%) | 44,202 |
| 13 Mar 2018 | INR | 1,155.95 | 1,165.95 | 1,155.95 | 1,160.9 | 1,160.9 | -0.7 (-0.06%) | 81 |
| 12 Mar 2018 | INR | 1,163.75 | 1,170 | 1,150 | 1,161.6 | 1,161.6 | +11.5 (+1.00%) | 853 |
| 9 Mar 2018 | INR | 1,152.4 | 1,157 | 1,136.75 | 1,150.1 | 1,150.1 | -17.4 (-1.49%) | 747 |
| 8 Mar 2018 | INR | 1,164.4 | 1,171.95 | 1,155.05 | 1,167.5 | 1,167.5 | -5.3 (-0.45%) | 204 |
| 7 Mar 2018 | INR | 1,178.75 | 1,178.75 | 1,162 | 1,172.8 | 1,172.8 | -7.55 (-0.64%) | 217 |
| 6 Mar 2018 | INR | 1,195.7 | 1,205.5 | 1,162.3 | 1,180.35 | 1,180.35 | -10.5 (-0.88%) | 1,418 |
| 5 Mar 2018 | INR | 1,218 | 1,218 | 1,178.75 | 1,190.85 | 1,190.85 | -19.8 (-1.64%) | 810 |
| 1 Mar 2018 | INR | 1,158.75 | 1,247 | 1,155 | 1,210.65 | 1,210.65 | +54.2 (+4.69%) | 911 |
| 28 Feb 2018 | INR | 1,158 | 1,198.85 | 1,144 | 1,156.45 | 1,156.45 | -15.15 (-1.29%) | 944 |
| 27 Feb 2018 | INR | 1,161.5 | 1,177.15 | 1,141.7 | 1,171.6 | 1,171.6 | +5.8 (+0.50%) | 1,544 |
| 26 Feb 2018 | INR | 1,170 | 1,179.75 | 1,149.95 | 1,165.8 | 1,165.8 | +11 (+0.95%) | 16,216 |
| 23 Feb 2018 | INR | 1,155 | 1,156.2 | 1,148.25 | 1,154.8 | 1,154.8 | +0.05 (+0.0%) | 174 |
| 22 Feb 2018 | INR | 1,150 | 1,173.4 | 1,147.35 | 1,154.75 | 1,154.75 | +6.9 (+0.60%) | 407 |
| 21 Feb 2018 | INR | 1,145.15 | 1,155 | 1,142.95 | 1,147.85 | 1,147.85 | -8.5 (-0.74%) | 582 |
| 20 Feb 2018 | INR | 1,163.25 | 1,180 | 1,150 | 1,156.35 | 1,156.35 | -17.4 (-1.48%) | 1,348 |
| 19 Feb 2018 | INR | 1,138.3 | 1,200 | 1,128.6 | 1,173.75 | 1,173.75 | +19.7 (+1.71%) | 821 |
| 16 Feb 2018 | INR | 1,170.05 | 1,184 | 1,142.55 | 1,154.05 | 1,154.05 | -18.3 (-1.56%) | 1,232 |
| 15 Feb 2018 | INR | 1,196.55 | 1,196.55 | 1,167 | 1,172.35 | 1,172.35 | -24 (-2.01%) | 617 |
| 14 Feb 2018 | INR | 1,202.5 | 1,209.95 | 1,178.5 | 1,196.35 | 1,196.35 | +15.6 (+1.32%) | 545 |
| 12 Feb 2018 | INR | 1,207.2 | 1,207.2 | 1,176.25 | 1,180.75 | 1,180.75 | -6.45 (-0.54%) | 444 |
| 9 Feb 2018 | INR | 1,192 | 1,203.95 | 1,175.75 | 1,187.2 | 1,187.2 | -10.75 (-0.90%) | 434 |
| 8 Feb 2018 | INR | 1,185 | 1,224.95 | 1,185 | 1,197.95 | 1,197.95 | +15.3 (+1.29%) | 331 |
| 7 Feb 2018 | INR | 1,157 | 1,233.45 | 1,157 | 1,182.65 | 1,182.65 | +25.5 (+2.20%) | 3,292 |
