| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 2,224.9 | 2,224.95 | 2,200 | 2,204.05 | 2,204.05 | -10.65 (-0.48%) | 692 |
| 21 Mar 2018 | INR | 2,234 | 2,234 | 2,200.05 | 2,214.7 | 2,214.7 | -5.9 (-0.27%) | 1,596 |
| 20 Mar 2018 | INR | 2,204.05 | 2,227.9 | 2,200 | 2,220.6 | 2,220.6 | +5.4 (+0.24%) | 2,267 |
| 19 Mar 2018 | INR | 2,222.65 | 2,245 | 2,205 | 2,215.2 | 2,215.2 | -23.9 (-1.07%) | 2,388 |
| 16 Mar 2018 | INR | 2,290 | 2,294.1 | 2,211.2 | 2,239.1 | 2,239.1 | -50.5 (-2.21%) | 1,243 |
| 15 Mar 2018 | INR | 2,285 | 2,314 | 2,264.65 | 2,289.6 | 2,289.6 | +16.2 (+0.71%) | 1,347 |
| 14 Mar 2018 | INR | 2,276.1 | 2,290 | 2,260.55 | 2,273.4 | 2,273.4 | +8.6 (+0.38%) | 1,220 |
| 13 Mar 2018 | INR | 2,255 | 2,280 | 2,248.7 | 2,264.8 | 2,264.8 | +14.65 (+0.65%) | 1,270 |
| 12 Mar 2018 | INR | 2,279 | 2,279 | 2,241.55 | 2,250.15 | 2,250.15 | -17.25 (-0.76%) | 1,561 |
| 9 Mar 2018 | INR | 2,280 | 2,289.25 | 2,250.05 | 2,267.4 | 2,267.4 | -11.75 (-0.52%) | 1,012 |
| 8 Mar 2018 | INR | 2,280.05 | 2,291 | 2,260 | 2,279.15 | 2,279.15 | -6.85 (-0.30%) | 1,623 |
| 7 Mar 2018 | INR | 2,325 | 2,337.55 | 2,276.2 | 2,286 | 2,286 | -54.05 (-2.31%) | 2,133 |
| 6 Mar 2018 | INR | 2,370 | 2,377.25 | 2,330 | 2,340.05 | 2,340.05 | -34.25 (-1.44%) | 940 |
| 5 Mar 2018 | INR | 2,370 | 2,407.6 | 2,351 | 2,374.3 | 2,374.3 | -5.05 (-0.21%) | 1,255 |
| 1 Mar 2018 | INR | 2,385.15 | 2,419.7 | 2,360.65 | 2,379.35 | 2,379.35 | +5.6 (+0.24%) | 2,282 |
| 28 Feb 2018 | INR | 2,397 | 2,406.3 | 2,351.55 | 2,373.75 | 2,373.75 | -21.15 (-0.88%) | 5,183 |
| 27 Feb 2018 | INR | 2,408 | 2,455 | 2,385.1 | 2,394.9 | 2,394.9 | -2.7 (-0.11%) | 1,547 |
| 26 Feb 2018 | INR | 2,370 | 2,425.8 | 2,366.35 | 2,397.6 | 2,397.6 | -0.1 (0.0%) | 2,214 |
| 23 Feb 2018 | INR | 2,400.75 | 2,410.4 | 2,346.45 | 2,397.7 | 2,397.7 | +2.15 (+0.09%) | 2,470 |
| 22 Feb 2018 | INR | 2,385 | 2,429 | 2,325.6 | 2,395.55 | 2,395.55 | +10.4 (+0.44%) | 2,153 |
| 21 Feb 2018 | INR | 2,407.2 | 2,424.4 | 2,329 | 2,385.15 | 2,385.15 | -32.65 (-1.35%) | 1,945 |
| 20 Feb 2018 | INR | 2,430 | 2,432 | 2,410.05 | 2,417.8 | 2,417.8 | -2.7 (-0.11%) | 301 |
| 19 Feb 2018 | INR | 2,425 | 2,435 | 2,405.35 | 2,420.5 | 2,420.5 | -9.25 (-0.38%) | 847 |
| 16 Feb 2018 | INR | 2,430.05 | 2,454.95 | 2,401 | 2,429.75 | 2,429.75 | -11.85 (-0.49%) | 1,214 |
| 15 Feb 2018 | INR | 2,441.4 | 2,455.1 | 2,430 | 2,441.6 | 2,441.6 | -8.5 (-0.35%) | 409 |
| 14 Feb 2018 | INR | 2,449 | 2,470 | 2,435.35 | 2,450.1 | 2,450.1 | +2.55 (+0.10%) | 415 |
| 12 Feb 2018 | INR | 2,470 | 2,470 | 2,435 | 2,447.55 | 2,447.55 | -3.6 (-0.15%) | 556 |
| 9 Feb 2018 | INR | 2,448 | 2,460.5 | 2,435 | 2,451.15 | 2,451.15 | -0.9 (-0.04%) | 459 |
| 8 Feb 2018 | INR | 2,443 | 2,460.15 | 2,433.4 | 2,452.05 | 2,452.05 | +12 (+0.49%) | 840 |
| 7 Feb 2018 | INR | 2,468.3 | 2,470 | 2,425 | 2,440.05 | 2,440.05 | -10.6 (-0.43%) | 328 |
