| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 1,192.45 | 1,200 | 1,192.1 | 1,195 | 1,195 | -5.25 (-0.44%) | 163 |
| 20 Mar 2018 | INR | 1,191 | 1,200.25 | 1,181 | 1,200.25 | 1,200.25 | -27.75 (-2.26%) | 13 |
| 19 Mar 2018 | INR | 1,191.1 | 1,240 | 1,191.1 | 1,228 | 1,228 | +28 (+2.33%) | 63 |
| 16 Mar 2018 | INR | 1,202.5 | 1,202.5 | 1,200 | 1,200 | 1,200 | -2.5 (-0.21%) | 376 |
| 15 Mar 2018 | INR | 1,206 | 1,220 | 1,201 | 1,202.5 | 1,202.5 | -2.5 (-0.21%) | 90 |
| 14 Mar 2018 | INR | 1,205 | 1,205 | 1,205 | 1,205 | 1,205 | -15 (-1.23%) | 10 |
| 13 Mar 2018 | INR | 1,220 | 1,220 | 1,220 | 1,220 | 1,220 | +13.9 (+1.15%) | 2 |
| 12 Mar 2018 | INR | 1,205 | 1,210 | 1,205 | 1,206.1 | 1,206.1 | +6.1 (+0.51%) | 379 |
| 9 Mar 2018 | INR | 1,220 | 1,220 | 1,200 | 1,200 | 1,200 | -29.95 (-2.44%) | 55 |
| 8 Mar 2018 | INR | 1,206 | 1,229.95 | 1,190 | 1,229.95 | 1,229.95 | +21.45 (+1.77%) | 107 |
| 7 Mar 2018 | INR | 1,218.5 | 1,218.5 | 1,207 | 1,208.5 | 1,208.5 | -9.6 (-0.79%) | 165 |
| 6 Mar 2018 | INR | 1,218.25 | 1,218.25 | 1,218.1 | 1,218.1 | 1,218.1 | +0.1 (+0.01%) | 24 |
| 5 Mar 2018 | INR | 1,220 | 1,239 | 1,202 | 1,218 | 1,218 | -14 (-1.14%) | 225 |
| 1 Mar 2018 | INR | 1,244 | 1,245 | 1,230 | 1,232 | 1,232 | +6 (+0.49%) | 151 |
| 28 Feb 2018 | INR | 1,245 | 1,245 | 1,226 | 1,226 | 1,226 | -13 (-1.05%) | 111 |
| 27 Feb 2018 | INR | 1,224 | 1,250 | 1,224 | 1,239 | 1,239 | -11 (-0.88%) | 637 |
| 26 Feb 2018 | INR | 1,249.9 | 1,250 | 1,235 | 1,250 | 1,250 | +0.05 (+0.0%) | 843 |
| 23 Feb 2018 | INR | 1,249 | 1,250 | 1,232 | 1,249.95 | 1,249.95 | +9.95 (+0.80%) | 484 |
| 22 Feb 2018 | INR | 1,211 | 1,241 | 1,211 | 1,240 | 1,240 | -1 (-0.08%) | 680 |
| 21 Feb 2018 | INR | 1,250 | 1,250 | 1,241 | 1,241 | 1,241 | -8.95 (-0.72%) | 366 |
| 20 Feb 2018 | INR | 1,250.55 | 1,275 | 1,225 | 1,249.95 | 1,249.95 | -16.2 (-1.28%) | 476 |
| 19 Feb 2018 | INR | 1,215 | 1,270 | 1,215 | 1,266.15 | 1,266.15 | +27.15 (+2.19%) | 371 |
| 16 Feb 2018 | INR | 1,273 | 1,299.85 | 1,218 | 1,239 | 1,239 | +3.4 (+0.28%) | 392 |
| 15 Feb 2018 | INR | 1,295 | 1,295 | 1,211.05 | 1,235.6 | 1,235.6 | -15.3 (-1.22%) | 506 |
| 14 Feb 2018 | INR | 1,285 | 1,285 | 1,250 | 1,250.9 | 1,250.9 | -49.1 (-3.78%) | 835 |
| 12 Feb 2018 | INR | 1,290 | 1,300 | 1,288 | 1,300 | 1,300 | 0.0 (0.0%) | 1,270 |
| 9 Feb 2018 | INR | 1,299.9 | 1,300 | 1,299.9 | 1,300 | 1,300 | 0.0 (0.0%) | 80 |
| 8 Feb 2018 | INR | 1,365 | 1,365 | 1,292 | 1,300 | 1,300 | +17 (+1.33%) | 513 |
| 7 Feb 2018 | INR | 1,300 | 1,300 | 1,283 | 1,283 | 1,283 | -0.05 (0.0%) | 50 |
| 6 Feb 2018 | INR | 1,211.4 | 1,393 | 1,200 | 1,283.05 | 1,283.05 | -41.95 (-3.17%) | 517 |
