| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,112 | 1,195 | 1,112 | 1,170 | 585 | +2.5 (+0.21%) | 887 |
| 21 Mar 2018 | INR | 1,227 | 1,227 | 1,161 | 1,167.5 | 583.75 | -11.6 (-0.98%) | 243 |
| 20 Mar 2018 | INR | 1,139 | 1,230 | 1,130 | 1,179.1 | 589.55 | +52.65 (+4.67%) | 177 |
| 19 Mar 2018 | INR | 1,220 | 1,220 | 1,120 | 1,126.45 | 563.225 | -60.95 (-5.13%) | 353 |
| 16 Mar 2018 | INR | 1,240 | 1,240 | 1,180 | 1,187.4 | 593.7 | -70.8 (-5.63%) | 914 |
| 15 Mar 2018 | INR | 1,287 | 1,287 | 1,160 | 1,258.2 | 629.1 | +62.25 (+5.21%) | 977 |
| 14 Mar 2018 | INR | 1,200 | 1,220 | 1,191 | 1,195.95 | 597.975 | -23.45 (-1.92%) | 41 |
| 13 Mar 2018 | INR | 1,200 | 1,280 | 1,200 | 1,219.4 | 609.7 | -66.1 (-5.14%) | 169 |
| 12 Mar 2018 | INR | 1,205 | 1,347 | 1,096.5 | 1,285.5 | 642.75 | +160.4 (+14.26%) | 861 |
| 9 Mar 2018 | INR | 1,091 | 1,200 | 1,091 | 1,125.1 | 562.55 | +19.9 (+1.80%) | 608 |
| 8 Mar 2018 | INR | 1,150 | 1,179.95 | 1,059 | 1,105.2 | 552.6 | -71.35 (-6.06%) | 965 |
| 7 Mar 2018 | INR | 1,200 | 1,219.9 | 1,151 | 1,176.55 | 588.275 | -11.85 (-1.00%) | 324 |
| 6 Mar 2018 | INR | 1,255 | 1,255 | 1,170 | 1,188.4 | 594.2 | -67.45 (-5.37%) | 324 |
| 5 Mar 2018 | INR | 1,255 | 1,285 | 1,246 | 1,255.85 | 627.925 | +0.7 (+0.06%) | 255 |
| 1 Mar 2018 | INR | 1,270 | 1,279.8 | 1,178 | 1,255.15 | 627.575 | -29.45 (-2.29%) | 266 |
| 28 Feb 2018 | INR | 1,250 | 1,295 | 1,250 | 1,284.6 | 642.3 | +24.6 (+1.95%) | 182 |
| 27 Feb 2018 | INR | 1,275 | 1,275 | 1,225.1 | 1,260 | 630 | -10.4 (-0.82%) | 74 |
| 26 Feb 2018 | INR | 1,299 | 1,299 | 1,255 | 1,270.4 | 635.2 | +1.4 (+0.11%) | 19 |
| 23 Feb 2018 | INR | 1,203 | 1,299 | 1,203 | 1,269 | 634.5 | +54.25 (+4.47%) | 72 |
| 22 Feb 2018 | INR | 1,221 | 1,254 | 1,205.05 | 1,214.75 | 607.375 | -4.1 (-0.34%) | 46 |
| 21 Feb 2018 | INR | 1,242.5 | 1,290 | 1,182.85 | 1,218.85 | 609.425 | -59.9 (-4.68%) | 520 |
| 20 Feb 2018 | INR | 1,275 | 1,330 | 1,275 | 1,278.75 | 639.375 | -8.7 (-0.68%) | 80 |
| 19 Feb 2018 | INR | 1,300 | 1,300 | 1,250 | 1,287.45 | 643.725 | -39.9 (-3.01%) | 433 |
| 16 Feb 2018 | INR | 1,350 | 1,350 | 1,316 | 1,327.35 | 663.675 | -15 (-1.12%) | 88 |
| 15 Feb 2018 | INR | 1,370 | 1,370 | 1,320 | 1,342.35 | 671.175 | -9.25 (-0.68%) | 1,168 |
| 14 Feb 2018 | INR | 1,390.35 | 1,440 | 1,350.1 | 1,351.6 | 675.8 | -45.75 (-3.27%) | 763 |
| 12 Feb 2018 | INR | 1,391 | 1,449.9 | 1,390 | 1,397.35 | 698.675 | -8.3 (-0.59%) | 493 |
| 9 Feb 2018 | INR | 1,275 | 1,499 | 1,265 | 1,405.65 | 702.825 | +27.85 (+2.02%) | 2,007 |
| 8 Feb 2018 | INR | 1,355 | 1,387.7 | 1,352.1 | 1,377.8 | 688.9 | -1.6 (-0.12%) | 566 |
| 7 Feb 2018 | INR | 1,524 | 1,524 | 1,370 | 1,379.4 | 689.7 | +8.4 (+0.61%) | 3,401 |
