| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 115 | 118.1 | 112.05 | 112.25 | 112.25 | -1.65 (-1.45%) | 11,390 |
| 21 Mar 2018 | INR | 113.9 | 113.9 | 109.6 | 113.9 | 113.9 | +5.4 (+4.98%) | 17,439 |
| 20 Mar 2018 | INR | 102.1 | 108.5 | 102.1 | 108.5 | 108.5 | +5.15 (+4.98%) | 25,612 |
| 19 Mar 2018 | INR | 108 | 110.9 | 100.65 | 103.35 | 103.35 | -2.55 (-2.41%) | 17,196 |
| 16 Mar 2018 | INR | 107.4 | 111 | 104 | 105.9 | 105.9 | 0.0 (0.0%) | 13,011 |
| 15 Mar 2018 | INR | 103.35 | 109.75 | 101.05 | 105.9 | 105.9 | +1.35 (+1.29%) | 21,398 |
| 14 Mar 2018 | INR | 107 | 109.35 | 103.5 | 104.55 | 104.55 | -3.9 (-3.60%) | 8,955 |
| 13 Mar 2018 | INR | 105.5 | 109.8 | 102.6 | 108.45 | 108.45 | +1.8 (+1.69%) | 12,800 |
| 12 Mar 2018 | INR | 111.4 | 116.95 | 105.85 | 106.65 | 106.65 | -4.75 (-4.26%) | 11,302 |
| 9 Mar 2018 | INR | 108.5 | 112.95 | 108.5 | 111.4 | 111.4 | +2.9 (+2.67%) | 10,014 |
| 8 Mar 2018 | INR | 106.5 | 108.55 | 98.7 | 108.5 | 108.5 | +5.1 (+4.93%) | 23,273 |
| 7 Mar 2018 | INR | 110 | 110 | 102.7 | 103.4 | 103.4 | -4.7 (-4.35%) | 43,004 |
| 6 Mar 2018 | INR | 112 | 114 | 106.8 | 108.1 | 108.1 | -3.9 (-3.48%) | 14,003 |
| 5 Mar 2018 | INR | 116 | 116 | 109 | 112 | 112 | -1.8 (-1.58%) | 17,864 |
| 1 Mar 2018 | INR | 119.5 | 119.5 | 113.8 | 113.8 | 113.8 | -5.95 (-4.97%) | 18,126 |
| 28 Feb 2018 | INR | 121 | 121 | 117 | 119.75 | 119.75 | +0.8 (+0.67%) | 13,699 |
| 27 Feb 2018 | INR | 115 | 119.8 | 112 | 118.95 | 118.95 | +4.6 (+4.02%) | 20,051 |
| 26 Feb 2018 | INR | 120 | 120 | 112.25 | 114.35 | 114.35 | -2.05 (-1.76%) | 18,738 |
| 23 Feb 2018 | INR | 117.5 | 123.85 | 116.1 | 116.4 | 116.4 | -5.8 (-4.75%) | 29,582 |
| 22 Feb 2018 | INR | 123.3 | 128.6 | 122.2 | 122.2 | 122.2 | -6.4 (-4.98%) | 52,113 |
| 21 Feb 2018 | INR | 132.15 | 133.9 | 127 | 128.6 | 128.6 | -1.95 (-1.49%) | 19,037 |
| 20 Feb 2018 | INR | 133 | 137.85 | 129.4 | 130.55 | 130.55 | -2.15 (-1.62%) | 14,109 |
| 19 Feb 2018 | INR | 132 | 133.65 | 127.5 | 132.7 | 132.7 | +5.4 (+4.24%) | 30,256 |
| 16 Feb 2018 | INR | 135 | 138.2 | 125.1 | 127.3 | 127.3 | -4.35 (-3.30%) | 138,108 |
| 15 Feb 2018 | INR | 133.4 | 133.4 | 128 | 131.65 | 131.65 | +4.6 (+3.62%) | 74,810 |
| 14 Feb 2018 | INR | 128.95 | 128.95 | 123.5 | 127.05 | 127.05 | +4.2 (+3.42%) | 19,487 |
| 12 Feb 2018 | INR | 121.9 | 122.85 | 117 | 122.85 | 122.85 | +5.85 (+5%) | 10,812 |
| 9 Feb 2018 | INR | 116 | 122.2 | 116 | 117 | 117 | -2.5 (-2.09%) | 18,327 |
| 8 Feb 2018 | INR | 122 | 123.65 | 119 | 119.5 | 119.5 | +1.7 (+1.44%) | 31,243 |
| 7 Feb 2018 | INR | 112 | 117.8 | 112 | 117.8 | 117.8 | +5.6 (+4.99%) | 21,058 |
