| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 111.1 | 114.95 | 107.5 | 109.45 | 72.9667 | -3.45 (-3.06%) | 30,513 |
| 21 Mar 2018 | INR | 110 | 117.8 | 110 | 112.9 | 75.2667 | +0.55 (+0.49%) | 52,182 |
| 20 Mar 2018 | INR | 123 | 123.25 | 109.05 | 112.35 | 74.9 | -7.45 (-6.22%) | 79,604 |
| 19 Mar 2018 | INR | 126.75 | 128.9 | 118.2 | 119.8 | 79.8667 | -5.75 (-4.58%) | 42,043 |
| 16 Mar 2018 | INR | 134 | 134.9 | 123 | 125.55 | 83.7 | -4.2 (-3.24%) | 44,250 |
| 15 Mar 2018 | INR | 136.75 | 136.75 | 127 | 129.75 | 86.5 | -5.95 (-4.38%) | 63,187 |
| 14 Mar 2018 | INR | 133.4 | 137.25 | 133.4 | 135.7 | 90.4667 | -0.8 (-0.59%) | 17,776 |
| 13 Mar 2018 | INR | 134.5 | 138.4 | 134.5 | 136.5 | 91 | +0.7 (+0.52%) | 18,024 |
| 12 Mar 2018 | INR | 133.1 | 141 | 133.1 | 135.8 | 90.5333 | +5.7 (+4.38%) | 108,691 |
| 9 Mar 2018 | INR | 131 | 137 | 128 | 130.1 | 86.7333 | -2.55 (-1.92%) | 44,419 |
| 8 Mar 2018 | INR | 130.55 | 137.85 | 127.9 | 132.65 | 88.4333 | -1.85 (-1.38%) | 28,327 |
| 7 Mar 2018 | INR | 136 | 141 | 131.2 | 134.5 | 89.6667 | -2.5 (-1.82%) | 66,035 |
| 6 Mar 2018 | INR | 130.25 | 143.85 | 130.25 | 137 | 91.3333 | +6.15 (+4.70%) | 125,791 |
| 5 Mar 2018 | INR | 132.25 | 132.25 | 125 | 130.85 | 87.2333 | +0.65 (+0.50%) | 48,996 |
| 1 Mar 2018 | INR | 128.75 | 134 | 128.75 | 130.2 | 86.8 | +0.85 (+0.66%) | 22,785 |
| 28 Feb 2018 | INR | 123 | 132.5 | 121.1 | 129.35 | 86.2333 | +5.55 (+4.48%) | 63,087 |
| 27 Feb 2018 | INR | 126 | 128 | 122.75 | 123.8 | 82.5333 | -1.05 (-0.84%) | 11,071 |
| 26 Feb 2018 | INR | 127.75 | 130 | 123.3 | 124.85 | 83.2333 | +1.4 (+1.13%) | 50,797 |
| 23 Feb 2018 | INR | 118 | 126.8 | 114 | 123.45 | 82.3 | +6.05 (+5.15%) | 74,837 |
| 22 Feb 2018 | INR | 117 | 122 | 116.55 | 117.4 | 78.2667 | -2.85 (-2.37%) | 14,505 |
| 21 Feb 2018 | INR | 125.25 | 125.5 | 119 | 120.25 | 80.1667 | -3.8 (-3.06%) | 33,145 |
| 20 Feb 2018 | INR | 121.3 | 128.5 | 118.2 | 124.05 | 82.7 | +2.75 (+2.27%) | 88,339 |
| 19 Feb 2018 | INR | 110 | 123.5 | 108 | 121.3 | 80.8667 | +11.1 (+10.07%) | 99,351 |
| 16 Feb 2018 | INR | 114 | 115.7 | 108 | 110.2 | 73.4667 | -3.7 (-3.25%) | 36,636 |
| 15 Feb 2018 | INR | 110.75 | 116.05 | 110.5 | 113.9 | 75.9333 | +4.35 (+3.97%) | 78,274 |
| 14 Feb 2018 | INR | 101.8 | 111.6 | 101.8 | 109.55 | 73.0333 | +10.35 (+10.43%) | 152,751 |
| 12 Feb 2018 | INR | 101.9 | 101.9 | 98.1 | 99.2 | 66.1333 | +0.7 (+0.71%) | 28,106 |
| 9 Feb 2018 | INR | 100 | 100 | 97 | 98.5 | 65.6667 | -2.1 (-2.09%) | 76,296 |
| 8 Feb 2018 | INR | 97.5 | 102.5 | 97.5 | 100.6 | 67.0667 | +1.55 (+1.56%) | 48,434 |
| 7 Feb 2018 | INR | 99 | 102.55 | 96.7 | 99.05 | 66.0333 | +3.8 (+3.99%) | 43,931 |
