| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 129.4 | 131 | 127.35 | 128.9 | 128.9 | +0.4 (+0.31%) | 139,116 |
| 21 Mar 2018 | INR | 130.35 | 131.5 | 128.1 | 128.5 | 128.5 | -0.4 (-0.31%) | 532,908 |
| 20 Mar 2018 | INR | 127.7 | 130.6 | 126.65 | 128.9 | 128.9 | +0.2 (+0.16%) | 320,759 |
| 19 Mar 2018 | INR | 130.65 | 132 | 127.3 | 128.7 | 128.7 | -1.45 (-1.11%) | 374,234 |
| 16 Mar 2018 | INR | 132.9 | 134.5 | 129.9 | 130.15 | 130.15 | -2.85 (-2.14%) | 114,402 |
| 15 Mar 2018 | INR | 132.3 | 137 | 132.3 | 133 | 133 | +2.6 (+1.99%) | 79,242,167 |
| 14 Mar 2018 | INR | 130.05 | 132.2 | 129 | 130.4 | 130.4 | +0.35 (+0.27%) | 75,004 |
| 13 Mar 2018 | INR | 128.9 | 134.5 | 128.65 | 130.05 | 130.05 | +1.6 (+1.25%) | 571,595 |
| 12 Mar 2018 | INR | 129 | 129.95 | 127.7 | 128.45 | 128.45 | -0.15 (-0.12%) | 25,923 |
| 9 Mar 2018 | INR | 130.95 | 132.2 | 127.7 | 128.6 | 128.6 | -0.65 (-0.50%) | 220,592 |
| 8 Mar 2018 | INR | 132.5 | 133.25 | 128.3 | 129.25 | 129.25 | -3.1 (-2.34%) | 85,717 |
| 7 Mar 2018 | INR | 136.75 | 136.8 | 131.1 | 132.35 | 132.35 | -1.4 (-1.05%) | 143,089 |
| 6 Mar 2018 | INR | 135.45 | 136.8 | 133.4 | 133.75 | 133.75 | -0.4 (-0.30%) | 34,847 |
| 5 Mar 2018 | INR | 136 | 136.55 | 133.5 | 134.15 | 134.15 | -2.4 (-1.76%) | 31,346 |
| 1 Mar 2018 | INR | 137.7 | 138.45 | 135.8 | 136.55 | 136.55 | -0.6 (-0.44%) | 579,497 |
| 28 Feb 2018 | INR | 137.1 | 139.5 | 134.9 | 137.15 | 137.15 | -1.5 (-1.08%) | 149,987 |
| 27 Feb 2018 | INR | 133.15 | 139.8 | 132.65 | 138.65 | 138.65 | +5.95 (+4.48%) | 174,001 |
| 26 Feb 2018 | INR | 131.85 | 135 | 130.15 | 132.7 | 132.7 | +0.9 (+0.68%) | 97,285 |
| 23 Feb 2018 | INR | 133.05 | 134.45 | 130.9 | 131.8 | 131.8 | -0.7 (-0.53%) | 108,359 |
| 22 Feb 2018 | INR | 132.95 | 136 | 132 | 132.5 | 132.5 | +0.1 (+0.08%) | 80,860 |
| 21 Feb 2018 | INR | 136.45 | 136.8 | 131.95 | 132.4 | 132.4 | -3.1 (-2.29%) | 53,804 |
| 20 Feb 2018 | INR | 137.45 | 140.2 | 134 | 135.5 | 135.5 | -1.9 (-1.38%) | 49,221 |
| 19 Feb 2018 | INR | 133.55 | 139.7 | 133.55 | 137.4 | 137.4 | +4.3 (+3.23%) | 171,581 |
| 16 Feb 2018 | INR | 133.2 | 137.7 | 132.5 | 133.1 | 133.1 | -0.25 (-0.19%) | 62,620 |
| 15 Feb 2018 | INR | 136.95 | 138.8 | 132.25 | 133.35 | 133.35 | -1.55 (-1.15%) | 199,764 |
| 14 Feb 2018 | INR | 138.55 | 143.2 | 134.05 | 134.9 | 134.9 | -3.4 (-2.46%) | 124,054 |
| 12 Feb 2018 | INR | 137.3 | 140.05 | 137.15 | 138.3 | 138.3 | +1.35 (+0.99%) | 71,814 |
| 9 Feb 2018 | INR | 130.9 | 139.2 | 130.9 | 136.95 | 136.95 | -0.2 (-0.15%) | 96,600 |
| 8 Feb 2018 | INR | 132 | 140.85 | 132 | 137.15 | 137.15 | +5.45 (+4.14%) | 491,966 |
| 7 Feb 2018 | INR | 138 | 139.3 | 130.6 | 131.7 | 131.7 | -3.45 (-2.55%) | 97,128 |
