| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,045.5 | 1,050 | 1,023.85 | 1,042.65 | 1,042.65 | +1.45 (+0.14%) | 12,222 |
| 21 Mar 2018 | INR | 1,042 | 1,049.6 | 1,038.95 | 1,041.2 | 1,041.2 | +0.85 (+0.08%) | 10,276 |
| 20 Mar 2018 | INR | 1,028 | 1,044.9 | 1,022.5 | 1,040.35 | 1,040.35 | +4.45 (+0.43%) | 19,753 |
| 19 Mar 2018 | INR | 1,044 | 1,044.45 | 1,023.6 | 1,035.9 | 1,035.9 | -7.1 (-0.68%) | 71,124 |
| 16 Mar 2018 | INR | 1,043 | 1,051.6 | 1,034.5 | 1,043 | 1,043 | -0.45 (-0.04%) | 11,494 |
| 15 Mar 2018 | INR | 1,035 | 1,045.8 | 1,034 | 1,043.45 | 1,043.45 | +8.45 (+0.82%) | 4,218 |
| 14 Mar 2018 | INR | 1,046 | 1,046 | 1,031.5 | 1,035 | 1,035 | -8.2 (-0.79%) | 801,829 |
| 13 Mar 2018 | INR | 1,047 | 1,050.95 | 1,037.55 | 1,043.2 | 1,043.2 | +0.55 (+0.05%) | 28,679 |
| 12 Mar 2018 | INR | 1,039 | 1,052.5 | 1,032 | 1,042.65 | 1,042.65 | +3.35 (+0.32%) | 183,145 |
| 9 Mar 2018 | INR | 1,045 | 1,052.95 | 1,038 | 1,039.3 | 1,039.3 | +4.2 (+0.41%) | 8,996 |
| 8 Mar 2018 | INR | 1,047.25 | 1,049.9 | 1,031.45 | 1,035.1 | 1,035.1 | -9.8 (-0.94%) | 12,217 |
| 7 Mar 2018 | INR | 1,040 | 1,051 | 1,031.5 | 1,044.9 | 1,044.9 | +5.8 (+0.56%) | 20,471 |
| 6 Mar 2018 | INR | 1,048.15 | 1,051 | 1,036.05 | 1,039.1 | 1,039.1 | -9.4 (-0.90%) | 6,382 |
| 5 Mar 2018 | INR | 1,058.5 | 1,058.5 | 1,043 | 1,048.5 | 1,048.5 | -9.55 (-0.90%) | 11,539 |
| 1 Mar 2018 | INR | 1,045 | 1,065 | 1,038.65 | 1,058.05 | 1,058.05 | +17.45 (+1.68%) | 5,815 |
| 28 Feb 2018 | INR | 1,048 | 1,048 | 1,031 | 1,040.6 | 1,040.6 | -11.05 (-1.05%) | 8,196 |
| 27 Feb 2018 | INR | 1,058.55 | 1,065 | 1,045.4 | 1,051.65 | 1,051.65 | -3.55 (-0.34%) | 3,926 |
| 26 Feb 2018 | INR | 1,055 | 1,060.5 | 1,049 | 1,055.2 | 1,055.2 | +5.3 (+0.50%) | 6,820 |
| 23 Feb 2018 | INR | 1,040 | 1,057.95 | 1,040 | 1,049.9 | 1,049.9 | +4.8 (+0.46%) | 8,074 |
| 22 Feb 2018 | INR | 1,078.15 | 1,078.15 | 1,035 | 1,045.1 | 1,045.1 | -34.15 (-3.16%) | 21,955 |
| 21 Feb 2018 | INR | 1,070 | 1,088.45 | 1,067.5 | 1,079.25 | 1,079.25 | +10.85 (+1.02%) | 7,798 |
| 20 Feb 2018 | INR | 1,075 | 1,075 | 1,064.85 | 1,068.4 | 1,068.4 | +0.2 (+0.02%) | 3,516 |
| 19 Feb 2018 | INR | 1,080 | 1,087 | 1,061 | 1,068.2 | 1,068.2 | -6.9 (-0.64%) | 10,861 |
| 16 Feb 2018 | INR | 1,094.05 | 1,094.2 | 1,069.5 | 1,075.1 | 1,075.1 | -13.25 (-1.22%) | 9,494 |
| 15 Feb 2018 | INR | 1,098 | 1,104 | 1,085.05 | 1,088.35 | 1,088.35 | -4.95 (-0.45%) | 40,943 |
| 14 Feb 2018 | INR | 1,092 | 1,101.9 | 1,089.5 | 1,093.3 | 1,093.3 | +1.25 (+0.11%) | 44,626 |
| 12 Feb 2018 | INR | 1,101 | 1,107.5 | 1,080 | 1,092.05 | 1,092.05 | -9.3 (-0.84%) | 43,812 |
| 9 Feb 2018 | INR | 1,101 | 1,109.2 | 1,089.4 | 1,101.35 | 1,101.35 | +0.35 (+0.03%) | 10,634 |
| 8 Feb 2018 | INR | 1,105 | 1,113.5 | 1,098.45 | 1,101 | 1,101 | +3.25 (+0.30%) | 19,700 |
| 7 Feb 2018 | INR | 1,107 | 1,111.4 | 1,094.55 | 1,097.75 | 1,097.75 | -1.5 (-0.14%) | 10,071 |
