| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,239.2 | 1,255.35 | 1,223.75 | 1,247.55 | 623.775 | +8.7 (+0.70%) | 3,772 |
| 21 Mar 2018 | INR | 1,256.8 | 1,258.8 | 1,232.35 | 1,238.85 | 619.425 | -17.6 (-1.40%) | 4,191 |
| 20 Mar 2018 | INR | 1,258.5 | 1,263 | 1,250.05 | 1,256.45 | 628.225 | -1.25 (-0.10%) | 6,230 |
| 19 Mar 2018 | INR | 1,269 | 1,278.75 | 1,245 | 1,257.7 | 628.85 | -12.9 (-1.02%) | 8,454 |
| 16 Mar 2018 | INR | 1,279 | 1,290.3 | 1,260 | 1,270.6 | 635.3 | -9.55 (-0.75%) | 4,827 |
| 15 Mar 2018 | INR | 1,291 | 1,294.2 | 1,274.95 | 1,280.15 | 640.075 | -17.95 (-1.38%) | 7,790 |
| 14 Mar 2018 | INR | 1,300.4 | 1,309 | 1,292.6 | 1,298.1 | 649.05 | -7.55 (-0.58%) | 3,583 |
| 13 Mar 2018 | INR | 1,307.95 | 1,321 | 1,296.5 | 1,305.65 | 652.825 | -4.95 (-0.38%) | 4,170 |
| 12 Mar 2018 | INR | 1,337.2 | 1,346.95 | 1,284 | 1,310.6 | 655.3 | -17.85 (-1.34%) | 8,892 |
| 9 Mar 2018 | INR | 1,325.5 | 1,331 | 1,310.9 | 1,328.45 | 664.225 | +12.2 (+0.93%) | 3,999 |
| 8 Mar 2018 | INR | 1,340 | 1,340 | 1,310 | 1,316.25 | 658.125 | -9.65 (-0.73%) | 6,485 |
| 7 Mar 2018 | INR | 1,350 | 1,352 | 1,303 | 1,325.9 | 662.95 | -23.55 (-1.75%) | 19,468 |
| 6 Mar 2018 | INR | 1,374.1 | 1,374.1 | 1,332.4 | 1,349.45 | 674.725 | -14.35 (-1.05%) | 5,406 |
| 5 Mar 2018 | INR | 1,335 | 1,372.2 | 1,311.7 | 1,363.8 | 681.9 | +30.85 (+2.31%) | 11,556 |
| 1 Mar 2018 | INR | 1,359 | 1,362.95 | 1,318.4 | 1,332.95 | 666.475 | -36.3 (-2.65%) | 26,705 |
| 28 Feb 2018 | INR | 1,343.3 | 1,385 | 1,330 | 1,369.25 | 684.625 | +21.4 (+1.59%) | 20,710 |
| 27 Feb 2018 | INR | 1,374 | 1,383 | 1,323.3 | 1,347.85 | 673.925 | +3.55 (+0.26%) | 14,937 |
| 26 Feb 2018 | INR | 1,346.05 | 1,355 | 1,320 | 1,344.3 | 672.15 | +12.9 (+0.97%) | 497,376 |
| 23 Feb 2018 | INR | 1,325.4 | 1,340 | 1,323.25 | 1,331.4 | 665.7 | +8.7 (+0.66%) | 7,006 |
| 22 Feb 2018 | INR | 1,357.75 | 1,357.75 | 1,311.5 | 1,322.7 | 661.35 | -35 (-2.58%) | 7,446 |
| 21 Feb 2018 | INR | 1,376.85 | 1,378.7 | 1,347 | 1,357.7 | 678.85 | -25.3 (-1.83%) | 3,544 |
| 20 Feb 2018 | INR | 1,390.2 | 1,392.45 | 1,375 | 1,383 | 691.5 | -10.2 (-0.73%) | 1,892 |
| 19 Feb 2018 | INR | 1,408.65 | 1,412 | 1,380 | 1,393.2 | 696.6 | -22.1 (-1.56%) | 4,373 |
| 16 Feb 2018 | INR | 1,436 | 1,449.35 | 1,402.05 | 1,415.3 | 707.65 | -2.2 (-0.16%) | 503,340 |
| 15 Feb 2018 | INR | 1,440 | 1,440 | 1,413.3 | 1,417.5 | 708.75 | -7.75 (-0.54%) | 3,332 |
| 14 Feb 2018 | INR | 1,431 | 1,445 | 1,412.9 | 1,425.25 | 712.625 | +1.35 (+0.09%) | 7,239 |
| 12 Feb 2018 | INR | 1,431.1 | 1,442.6 | 1,409.5 | 1,423.9 | 711.95 | -7 (-0.49%) | 10,908 |
| 9 Feb 2018 | INR | 1,352 | 1,447.1 | 1,335 | 1,430.9 | 715.45 | +58.85 (+4.29%) | 15,922 |
| 8 Feb 2018 | INR | 1,376 | 1,402.15 | 1,357 | 1,372.05 | 686.025 | +0.65 (+0.05%) | 10,817 |
| 7 Feb 2018 | INR | 1,338.6 | 1,395 | 1,316.7 | 1,371.4 | 685.7 | +36.5 (+2.73%) | 6,063 |
