| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 930.6 | 947.45 | 930.6 | 932.25 | 932.25 | -11.75 (-1.24%) | 2,758 |
| 21 Mar 2018 | INR | 959.25 | 965 | 937 | 944 | 944 | +2.65 (+0.28%) | 707 |
| 20 Mar 2018 | INR | 953.9 | 953.9 | 936 | 941.35 | 941.35 | -8.6 (-0.91%) | 622 |
| 19 Mar 2018 | INR | 960.05 | 982.6 | 948.05 | 949.95 | 949.95 | -9.85 (-1.03%) | 338 |
| 16 Mar 2018 | INR | 968 | 973.35 | 952.4 | 959.8 | 959.8 | -4.8 (-0.50%) | 981 |
| 15 Mar 2018 | INR | 973.85 | 988 | 963 | 964.6 | 964.6 | +2.35 (+0.24%) | 2,822 |
| 14 Mar 2018 | INR | 971.5 | 971.5 | 957 | 962.25 | 962.25 | -7.5 (-0.77%) | 502 |
| 13 Mar 2018 | INR | 979.95 | 980 | 965.8 | 969.75 | 969.75 | -6 (-0.61%) | 302 |
| 12 Mar 2018 | INR | 984.45 | 990 | 971.65 | 975.75 | 975.75 | -6.85 (-0.70%) | 145 |
| 9 Mar 2018 | INR | 991.95 | 1,000 | 978 | 982.6 | 982.6 | +0.45 (+0.05%) | 729 |
| 8 Mar 2018 | INR | 965 | 991.65 | 944 | 982.15 | 982.15 | +17.9 (+1.86%) | 1,959 |
| 7 Mar 2018 | INR | 998 | 1,002 | 960 | 964.25 | 964.25 | -38.1 (-3.80%) | 1,142 |
| 6 Mar 2018 | INR | 1,015.9 | 1,015.9 | 1,000 | 1,002.35 | 1,002.35 | +3 (+0.30%) | 148 |
| 5 Mar 2018 | INR | 1,013.15 | 1,028 | 992 | 999.35 | 999.35 | -16.55 (-1.63%) | 1,125 |
| 1 Mar 2018 | INR | 1,035 | 1,037 | 1,010 | 1,015.9 | 1,015.9 | -7.85 (-0.77%) | 375 |
| 28 Feb 2018 | INR | 1,008.5 | 1,034.6 | 1,000.05 | 1,023.75 | 1,023.75 | +10.75 (+1.06%) | 375 |
| 27 Feb 2018 | INR | 1,024.25 | 1,026.15 | 1,012.5 | 1,013 | 1,013 | -2.85 (-0.28%) | 350 |
| 26 Feb 2018 | INR | 1,035 | 1,036.45 | 1,013.3 | 1,015.85 | 1,015.85 | -7.3 (-0.71%) | 904 |
| 23 Feb 2018 | INR | 1,039 | 1,039 | 1,022.45 | 1,023.15 | 1,023.15 | -7.25 (-0.70%) | 246 |
| 22 Feb 2018 | INR | 1,025 | 1,040.75 | 1,014.1 | 1,030.4 | 1,030.4 | +5.55 (+0.54%) | 321 |
| 21 Feb 2018 | INR | 1,031.6 | 1,043.8 | 1,006 | 1,024.85 | 1,024.85 | +1.15 (+0.11%) | 440 |
| 20 Feb 2018 | INR | 1,020 | 1,042.4 | 1,020 | 1,023.7 | 1,023.7 | +9.4 (+0.93%) | 291 |
| 19 Feb 2018 | INR | 1,034.6 | 1,034.85 | 1,005.75 | 1,014.3 | 1,014.3 | -14.85 (-1.44%) | 431 |
| 16 Feb 2018 | INR | 1,040.7 | 1,040.7 | 1,025 | 1,029.15 | 1,029.15 | -3.3 (-0.32%) | 413 |
| 15 Feb 2018 | INR | 1,064.8 | 1,070 | 1,019.35 | 1,032.45 | 1,032.45 | -17.5 (-1.67%) | 836 |
| 14 Feb 2018 | INR | 1,053.5 | 1,068 | 1,040 | 1,049.95 | 1,049.95 | -0.45 (-0.04%) | 2,466 |
| 12 Feb 2018 | INR | 1,018.25 | 1,057.6 | 1,018.25 | 1,050.4 | 1,050.4 | +35.4 (+3.49%) | 993 |
| 9 Feb 2018 | INR | 1,020 | 1,036.4 | 1,011.15 | 1,015 | 1,015 | -26.65 (-2.56%) | 1,492 |
| 8 Feb 2018 | INR | 1,038.5 | 1,071.95 | 1,029.6 | 1,041.65 | 1,041.65 | +9.1 (+0.88%) | 769 |
| 7 Feb 2018 | INR | 1,058.25 | 1,061 | 1,026.85 | 1,032.55 | 1,032.55 | -15.2 (-1.45%) | 4,445 |
