| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,758.35 | 1,782.4 | 1,754 | 1,774.5 | 1,774.5 | +12.6 (+0.72%) | 257 |
| 21 Mar 2018 | INR | 1,775.3 | 1,775.3 | 1,755 | 1,761.9 | 1,761.9 | -3.05 (-0.17%) | 438 |
| 20 Mar 2018 | INR | 1,777.2 | 1,777.2 | 1,751.95 | 1,764.95 | 1,764.95 | -2.2 (-0.12%) | 380 |
| 19 Mar 2018 | INR | 1,755.95 | 1,780.55 | 1,755 | 1,767.15 | 1,767.15 | -15.25 (-0.86%) | 84 |
| 16 Mar 2018 | INR | 1,802 | 1,819 | 1,764.15 | 1,782.4 | 1,782.4 | -0.9 (-0.05%) | 9,844 |
| 15 Mar 2018 | INR | 1,800 | 1,815.45 | 1,775 | 1,783.3 | 1,783.3 | -30.4 (-1.68%) | 808 |
| 14 Mar 2018 | INR | 1,826.8 | 1,826.8 | 1,800 | 1,813.7 | 1,813.7 | -30.2 (-1.64%) | 317 |
| 13 Mar 2018 | INR | 1,844.3 | 1,875 | 1,829.5 | 1,843.9 | 1,843.9 | +50.05 (+2.79%) | 921 |
| 12 Mar 2018 | INR | 1,760.05 | 1,883.85 | 1,739.95 | 1,793.85 | 1,793.85 | +37 (+2.11%) | 745 |
| 9 Mar 2018 | INR | 1,775 | 1,775.5 | 1,751 | 1,756.85 | 1,756.85 | -13.25 (-0.75%) | 75 |
| 8 Mar 2018 | INR | 1,775.25 | 1,775.95 | 1,756.1 | 1,770.1 | 1,770.1 | +17.65 (+1.01%) | 111 |
| 7 Mar 2018 | INR | 1,829.25 | 1,829.3 | 1,740 | 1,752.45 | 1,752.45 | -44.55 (-2.48%) | 1,425 |
| 6 Mar 2018 | INR | 1,812.2 | 1,830 | 1,785.15 | 1,797 | 1,797 | +19.75 (+1.11%) | 872 |
| 5 Mar 2018 | INR | 1,791.5 | 1,791.5 | 1,769 | 1,777.25 | 1,777.25 | -17.9 (-1.00%) | 212 |
| 1 Mar 2018 | INR | 1,802.1 | 1,807.6 | 1,793 | 1,795.15 | 1,795.15 | +3.3 (+0.18%) | 106 |
| 28 Feb 2018 | INR | 1,782.3 | 1,821.55 | 1,751 | 1,791.85 | 1,791.85 | +11.8 (+0.66%) | 343 |
| 27 Feb 2018 | INR | 1,762 | 1,794.25 | 1,760 | 1,780.05 | 1,780.05 | +29 (+1.66%) | 473 |
| 26 Feb 2018 | INR | 1,753 | 1,775.25 | 1,748 | 1,751.05 | 1,751.05 | -2.6 (-0.15%) | 317 |
| 23 Feb 2018 | INR | 1,787.05 | 1,787.1 | 1,745 | 1,753.65 | 1,753.65 | -7.3 (-0.41%) | 517 |
| 22 Feb 2018 | INR | 1,780 | 1,790.65 | 1,756 | 1,760.95 | 1,760.95 | -36.55 (-2.03%) | 274 |
| 21 Feb 2018 | INR | 1,785.15 | 1,802.65 | 1,781.8 | 1,797.5 | 1,797.5 | +5.25 (+0.29%) | 122 |
| 20 Feb 2018 | INR | 1,809.9 | 1,824.5 | 1,785 | 1,792.25 | 1,792.25 | -17.65 (-0.98%) | 418 |
| 19 Feb 2018 | INR | 1,825 | 1,837.8 | 1,800.5 | 1,809.9 | 1,809.9 | -24.95 (-1.36%) | 604 |
| 16 Feb 2018 | INR | 1,793 | 1,862.85 | 1,753.5 | 1,834.85 | 1,834.85 | +47.8 (+2.67%) | 536 |
| 15 Feb 2018 | INR | 1,815.2 | 1,816.5 | 1,780.05 | 1,787.05 | 1,787.05 | -16.2 (-0.90%) | 247 |
| 14 Feb 2018 | INR | 1,787 | 1,813 | 1,777.8 | 1,803.25 | 1,803.25 | +15.5 (+0.87%) | 363 |
| 12 Feb 2018 | INR | 1,795.85 | 1,797 | 1,762.55 | 1,787.75 | 1,787.75 | +16.8 (+0.95%) | 703 |
| 9 Feb 2018 | INR | 1,765 | 1,773.2 | 1,754 | 1,770.95 | 1,770.95 | -14.5 (-0.81%) | 317 |
| 8 Feb 2018 | INR | 1,772 | 1,798 | 1,769.15 | 1,785.45 | 1,785.45 | +29.15 (+1.66%) | 553 |
| 7 Feb 2018 | INR | 1,782.15 | 1,782.15 | 1,752 | 1,756.3 | 1,756.3 | +0.8 (+0.05%) | 386 |
