| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 124.5 | 125.6 | 123 | 123.35 | 123.35 | -1.6 (-1.28%) | 45,892 |
| 21 Mar 2018 | INR | 123.45 | 127.15 | 123.4 | 124.95 | 124.95 | +2.4 (+1.96%) | 46,381 |
| 20 Mar 2018 | INR | 122.5 | 125.35 | 122 | 122.55 | 122.55 | -0.65 (-0.53%) | 48,284 |
| 19 Mar 2018 | INR | 127 | 129.7 | 122.4 | 123.2 | 123.2 | -5.4 (-4.20%) | 94,445 |
| 16 Mar 2018 | INR | 132.4 | 133.3 | 128.35 | 128.6 | 128.6 | -2.2 (-1.68%) | 54,228 |
| 15 Mar 2018 | INR | 128.75 | 132.4 | 128.35 | 130.8 | 130.8 | +3.35 (+2.63%) | 26,924 |
| 14 Mar 2018 | INR | 126.1 | 128.7 | 126.05 | 127.45 | 127.45 | -0.85 (-0.66%) | 22,538 |
| 13 Mar 2018 | INR | 127.3 | 130 | 127.2 | 128.3 | 128.3 | +1.45 (+1.14%) | 46,235 |
| 12 Mar 2018 | INR | 125 | 127.3 | 124.5 | 126.85 | 126.85 | +4.1 (+3.34%) | 48,925 |
| 9 Mar 2018 | INR | 122 | 123.95 | 121.3 | 122.75 | 122.75 | +2.35 (+1.95%) | 57,925 |
| 8 Mar 2018 | INR | 117 | 121.65 | 117 | 120.4 | 120.4 | +5.1 (+4.42%) | 91,676 |
| 7 Mar 2018 | INR | 116 | 119.1 | 114 | 115.3 | 115.3 | -1.8 (-1.54%) | 109,625 |
| 6 Mar 2018 | INR | 123.85 | 124.8 | 116 | 117.1 | 117.1 | -2.8 (-2.34%) | 72,115 |
| 5 Mar 2018 | INR | 126.95 | 126.95 | 118.85 | 119.9 | 119.9 | -5.95 (-4.73%) | 67,116 |
| 1 Mar 2018 | INR | 127.15 | 129.25 | 125.4 | 125.85 | 125.85 | -0.2 (-0.16%) | 44,778 |
| 28 Feb 2018 | INR | 126.35 | 128.5 | 125.2 | 126.05 | 126.05 | -2.1 (-1.64%) | 47,373 |
| 27 Feb 2018 | INR | 130 | 131.55 | 127.5 | 128.15 | 128.15 | +0.05 (+0.04%) | 54,840 |
| 26 Feb 2018 | INR | 128.9 | 132.5 | 126.6 | 128.1 | 128.1 | +0.15 (+0.12%) | 82,878 |
| 23 Feb 2018 | INR | 130 | 132.4 | 127.15 | 127.95 | 127.95 | -1.15 (-0.89%) | 51,727 |
| 22 Feb 2018 | INR | 125 | 131.1 | 124 | 129.1 | 129.1 | +2.3 (+1.81%) | 138,873 |
| 21 Feb 2018 | INR | 120.9 | 131.5 | 120.9 | 126.8 | 126.8 | +8.3 (+7.00%) | 248,790 |
| 20 Feb 2018 | INR | 121.8 | 126 | 115.25 | 118.5 | 118.5 | -3.8 (-3.11%) | 145,086 |
| 19 Feb 2018 | INR | 126.5 | 128.15 | 121 | 122.3 | 122.3 | -3.5 (-2.78%) | 80,550 |
| 16 Feb 2018 | INR | 131.45 | 133.05 | 121.5 | 125.8 | 125.8 | -3.55 (-2.74%) | 154,915 |
| 15 Feb 2018 | INR | 133.1 | 136.4 | 127.95 | 129.35 | 129.35 | -3.35 (-2.52%) | 104,561 |
| 14 Feb 2018 | INR | 142 | 143.3 | 130.1 | 132.7 | 132.7 | -7.05 (-5.04%) | 202,681 |
| 12 Feb 2018 | INR | 137.9 | 146 | 137.9 | 139.75 | 139.75 | +4.5 (+3.33%) | 426,161 |
| 9 Feb 2018 | INR | 125 | 137.75 | 123.8 | 135.25 | 135.25 | +5.05 (+3.88%) | 136,780 |
| 8 Feb 2018 | INR | 122.65 | 131.8 | 122.55 | 130.2 | 130.2 | +9.2 (+7.60%) | 149,220 |
| 7 Feb 2018 | INR | 121.6 | 139 | 119.05 | 121 | 121 | +3.5 (+2.98%) | 67,912 |
