| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 95.5 | 95.5 | 88.8 | 89.35 | 89.35 | -3.1 (-3.35%) | 72,753 |
| 21 Mar 2018 | INR | 93.6 | 97.5 | 92.1 | 92.45 | 92.45 | -1.15 (-1.23%) | 86,416 |
| 20 Mar 2018 | INR | 96 | 97.05 | 93.1 | 93.6 | 93.6 | -2.9 (-3.01%) | 46,538 |
| 19 Mar 2018 | INR | 101.95 | 102.25 | 95.5 | 96.5 | 96.5 | -4.9 (-4.83%) | 51,823 |
| 16 Mar 2018 | INR | 103.4 | 105.5 | 100.1 | 101.4 | 101.4 | -2.45 (-2.36%) | 70,537 |
| 15 Mar 2018 | INR | 100 | 106.8 | 98.25 | 103.85 | 103.85 | +3.4 (+3.38%) | 162,900 |
| 14 Mar 2018 | INR | 96.4 | 104.5 | 95.25 | 100.45 | 100.45 | +4.05 (+4.20%) | 150,163 |
| 13 Mar 2018 | INR | 87.75 | 102.5 | 87.25 | 96.4 | 96.4 | +8.45 (+9.61%) | 440,004 |
| 12 Mar 2018 | INR | 86.9 | 89 | 86.25 | 87.95 | 87.95 | +2.3 (+2.69%) | 80,624 |
| 9 Mar 2018 | INR | 84.9 | 87.3 | 84.1 | 85.65 | 85.65 | +1.4 (+1.66%) | 98,608 |
| 8 Mar 2018 | INR | 84 | 86.95 | 82.7 | 84.25 | 84.25 | +1.25 (+1.51%) | 61,680 |
| 7 Mar 2018 | INR | 88 | 88.05 | 82.2 | 83 | 83 | -4.5 (-5.14%) | 69,619 |
| 6 Mar 2018 | INR | 90.25 | 91.8 | 87 | 87.5 | 87.5 | -1.65 (-1.85%) | 59,843 |
| 5 Mar 2018 | INR | 87.8 | 94 | 87.25 | 89.15 | 89.15 | +1 (+1.13%) | 153,544 |
| 1 Mar 2018 | INR | 88.45 | 90.5 | 87.6 | 88.15 | 88.15 | +0.05 (+0.06%) | 63,616 |
| 28 Feb 2018 | INR | 90.1 | 92.1 | 87.05 | 88.1 | 88.1 | -2.8 (-3.08%) | 95,061 |
| 27 Feb 2018 | INR | 92 | 93.2 | 90.15 | 90.9 | 90.9 | -0.1 (-0.11%) | 113,725 |
| 26 Feb 2018 | INR | 94 | 94.5 | 90 | 91 | 91 | -1.95 (-2.10%) | 93,722 |
| 23 Feb 2018 | INR | 95.8 | 96.2 | 92 | 92.95 | 92.95 | -1.3 (-1.38%) | 92,360 |
| 22 Feb 2018 | INR | 93.7 | 97.8 | 92.2 | 94.25 | 94.25 | -1.9 (-1.98%) | 86,378 |
| 21 Feb 2018 | INR | 99 | 101.5 | 93.1 | 96.15 | 96.15 | -2.3 (-2.34%) | 73,492 |
| 20 Feb 2018 | INR | 99.2 | 101.8 | 97.5 | 98.45 | 98.45 | +0.45 (+0.46%) | 54,750 |
| 19 Feb 2018 | INR | 102.5 | 103.5 | 96.85 | 98 | 98 | -4 (-3.92%) | 68,928 |
| 16 Feb 2018 | INR | 105 | 108.5 | 100.75 | 102 | 102 | -2.8 (-2.67%) | 96,429 |
| 15 Feb 2018 | INR | 108.45 | 113.5 | 103 | 104.8 | 104.8 | -6.2 (-5.59%) | 125,689 |
| 14 Feb 2018 | INR | 116.9 | 119.4 | 110.05 | 111 | 111 | -3.75 (-3.27%) | 170,959 |
| 12 Feb 2018 | INR | 114 | 122.85 | 112 | 114.75 | 114.75 | +6.05 (+5.57%) | 271,801 |
| 9 Feb 2018 | INR | 90 | 109.9 | 87.05 | 108.7 | 108.7 | +16.8 (+18.28%) | 373,833 |
| 8 Feb 2018 | INR | 86.65 | 93.2 | 86.65 | 91.9 | 91.9 | +4.75 (+5.45%) | 118,431 |
| 7 Feb 2018 | INR | 91 | 95 | 86 | 87.15 | 87.15 | -1.8 (-2.02%) | 166,775 |
