| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,184.9 | 1,184.9 | 1,169.1 | 1,176 | 1,176 | -5 (-0.42%) | 2,466 |
| 21 Mar 2018 | INR | 1,205.95 | 1,208 | 1,177.7 | 1,181 | 1,181 | -25.05 (-2.08%) | 3,997 |
| 20 Mar 2018 | INR | 1,201 | 1,209.9 | 1,195 | 1,206.05 | 1,206.05 | +4.75 (+0.40%) | 3,371 |
| 19 Mar 2018 | INR | 1,212.05 | 1,219.9 | 1,200 | 1,201.3 | 1,201.3 | +0.75 (+0.06%) | 5,495 |
| 16 Mar 2018 | INR | 1,195.4 | 1,203.5 | 1,195.4 | 1,200.55 | 1,200.55 | -0.45 (-0.04%) | 6,096 |
| 15 Mar 2018 | INR | 1,209.75 | 1,212 | 1,199.95 | 1,201 | 1,201 | +1.55 (+0.13%) | 2,279 |
| 14 Mar 2018 | INR | 1,190.3 | 1,204.8 | 1,190.3 | 1,199.45 | 1,199.45 | +10.75 (+0.90%) | 5,012 |
| 13 Mar 2018 | INR | 1,188.05 | 1,195.6 | 1,176.85 | 1,188.7 | 1,188.7 | +4.3 (+0.36%) | 1,577 |
| 12 Mar 2018 | INR | 1,192.4 | 1,194 | 1,175 | 1,184.4 | 1,184.4 | -6.45 (-0.54%) | 1,698 |
| 9 Mar 2018 | INR | 1,199.95 | 1,200.4 | 1,179.8 | 1,190.85 | 1,190.85 | -0.8 (-0.07%) | 3,386 |
| 8 Mar 2018 | INR | 1,169.75 | 1,202.05 | 1,169.75 | 1,191.65 | 1,191.65 | +23.2 (+1.99%) | 4,357 |
| 7 Mar 2018 | INR | 1,180 | 1,180.7 | 1,164 | 1,168.45 | 1,168.45 | -11.75 (-1.00%) | 3,070 |
| 6 Mar 2018 | INR | 1,179.2 | 1,187.55 | 1,175.55 | 1,180.2 | 1,180.2 | +4.15 (+0.35%) | 5,366 |
| 5 Mar 2018 | INR | 1,191.8 | 1,191.95 | 1,172.4 | 1,176.05 | 1,176.05 | -10.5 (-0.88%) | 2,859 |
| 1 Mar 2018 | INR | 1,195.15 | 1,202.75 | 1,181 | 1,186.55 | 1,186.55 | -0.7 (-0.06%) | 3,106 |
| 28 Feb 2018 | INR | 1,168 | 1,192 | 1,156.3 | 1,187.25 | 1,187.25 | +7.35 (+0.62%) | 2,145 |
| 27 Feb 2018 | INR | 1,190 | 1,194 | 1,175 | 1,179.9 | 1,179.9 | -1.55 (-0.13%) | 2,964 |
| 26 Feb 2018 | INR | 1,205.1 | 1,225 | 1,171 | 1,181.45 | 1,181.45 | -6.05 (-0.51%) | 454,198 |
| 23 Feb 2018 | INR | 1,188 | 1,199 | 1,177.35 | 1,187.5 | 1,187.5 | +12.1 (+1.03%) | 3,415 |
| 22 Feb 2018 | INR | 1,185 | 1,203 | 1,171.8 | 1,175.4 | 1,175.4 | -13.1 (-1.10%) | 1,922 |
| 21 Feb 2018 | INR | 1,204.45 | 1,204.45 | 1,180.25 | 1,188.5 | 1,188.5 | -13.05 (-1.09%) | 35,218 |
| 20 Feb 2018 | INR | 1,200 | 1,203.95 | 1,172.55 | 1,201.55 | 1,201.55 | +15.25 (+1.29%) | 3,723 |
| 19 Feb 2018 | INR | 1,245 | 1,249 | 1,180 | 1,186.3 | 1,186.3 | -41.45 (-3.38%) | 6,508 |
| 16 Feb 2018 | INR | 1,200.25 | 1,248.95 | 1,187 | 1,227.75 | 1,227.75 | +26.25 (+2.18%) | 9,068 |
| 15 Feb 2018 | INR | 1,191.75 | 1,205 | 1,191 | 1,201.5 | 1,201.5 | +9.95 (+0.84%) | 1,949 |
| 14 Feb 2018 | INR | 1,204.7 | 1,236.9 | 1,175.05 | 1,191.55 | 1,191.55 | -1.6 (-0.13%) | 36,178 |
| 12 Feb 2018 | INR | 1,194.35 | 1,211.1 | 1,190 | 1,193.15 | 1,193.15 | -4.1 (-0.34%) | 3,016 |
| 9 Feb 2018 | INR | 1,181.85 | 1,214.4 | 1,176.05 | 1,197.25 | 1,197.25 | +13.5 (+1.14%) | 6,059 |
| 8 Feb 2018 | INR | 1,200 | 1,220 | 1,168.8 | 1,183.75 | 1,183.75 | -16.05 (-1.34%) | 11,326 |
| 7 Feb 2018 | INR | 1,253.7 | 1,273.2 | 1,185.8 | 1,199.8 | 1,199.8 | -13.1 (-1.08%) | 4,580 |
