| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 78 | 79.45 | 76.5 | 77.6 | 77.6 | -0.4 (-0.51%) | 7,144 |
| 20 Mar 2018 | INR | 78 | 82.5 | 76.5 | 78 | 78 | +1 (+1.30%) | 20,569 |
| 19 Mar 2018 | INR | 80.45 | 80.5 | 76.6 | 77 | 77 | -2.75 (-3.45%) | 13,822 |
| 16 Mar 2018 | INR | 81.5 | 83.3 | 79.25 | 79.75 | 79.75 | -3.3 (-3.97%) | 37,893 |
| 15 Mar 2018 | INR | 81.25 | 84.95 | 80.1 | 83.05 | 83.05 | +4.25 (+5.39%) | 19,894 |
| 14 Mar 2018 | INR | 79.7 | 79.7 | 78.8 | 78.8 | 78.8 | -0.25 (-0.32%) | 364 |
| 13 Mar 2018 | INR | 77.7 | 79.75 | 77 | 79.05 | 79.05 | +2.75 (+3.60%) | 17,509 |
| 12 Mar 2018 | INR | 79 | 79 | 75.7 | 76.3 | 76.3 | -1.35 (-1.74%) | 3,933 |
| 9 Mar 2018 | INR | 76 | 78.75 | 76 | 77.65 | 77.65 | -1.5 (-1.90%) | 14,810 |
| 8 Mar 2018 | INR | 78.75 | 80 | 75.8 | 79.15 | 79.15 | +2.15 (+2.79%) | 19,082 |
| 7 Mar 2018 | INR | 80.9 | 81.45 | 76.2 | 77 | 77 | -5 (-6.10%) | 12,786 |
| 6 Mar 2018 | INR | 84.75 | 85.9 | 80.35 | 82 | 82 | -3.1 (-3.64%) | 7,582 |
| 5 Mar 2018 | INR | 86.85 | 86.85 | 85 | 85.1 | 85.1 | -2.15 (-2.46%) | 5,245 |
| 1 Mar 2018 | INR | 88.05 | 88.05 | 86.85 | 87.25 | 87.25 | 0.0 (0.0%) | 3,887 |
| 28 Feb 2018 | INR | 88.05 | 88.5 | 86.85 | 87.25 | 87.25 | -1.45 (-1.63%) | 13,145 |
| 27 Feb 2018 | INR | 89.6 | 89.6 | 88.35 | 88.7 | 88.7 | +0.1 (+0.11%) | 825 |
| 26 Feb 2018 | INR | 89.25 | 90 | 88.25 | 88.6 | 88.6 | +0.5 (+0.57%) | 10,256 |
| 23 Feb 2018 | INR | 87.75 | 90 | 87.5 | 88.1 | 88.1 | +0.75 (+0.86%) | 42,919 |
| 22 Feb 2018 | INR | 92.3 | 92.3 | 79 | 87.35 | 87.35 | +0.3 (+0.34%) | 4,112 |
| 21 Feb 2018 | INR | 87.1 | 87.7 | 86.1 | 87.05 | 87.05 | +0.25 (+0.29%) | 3,279 |
| 20 Feb 2018 | INR | 87 | 89.85 | 85 | 86.8 | 86.8 | -2.25 (-2.53%) | 19,406 |
| 19 Feb 2018 | INR | 90.25 | 90.25 | 86.75 | 89.05 | 89.05 | +0.05 (+0.06%) | 7,571 |
| 16 Feb 2018 | INR | 93.05 | 93.4 | 88.2 | 89 | 89 | -5.85 (-6.17%) | 10,053 |
| 15 Feb 2018 | INR | 96.05 | 98.95 | 93.4 | 94.85 | 94.85 | -3.7 (-3.75%) | 6,054 |
| 14 Feb 2018 | INR | 97.2 | 116 | 97.2 | 98.55 | 98.55 | +1.65 (+1.70%) | 12,865 |
| 12 Feb 2018 | INR | 98.6 | 98.95 | 96.9 | 96.9 | 96.9 | +0.35 (+0.36%) | 3,275 |
| 9 Feb 2018 | INR | 93.1 | 97.5 | 92.35 | 96.55 | 96.55 | +2.6 (+2.77%) | 5,199 |
| 8 Feb 2018 | INR | 92.35 | 95 | 92.35 | 93.95 | 93.95 | +3 (+3.30%) | 4,836 |
| 7 Feb 2018 | INR | 91.8 | 92.9 | 90 | 90.95 | 90.95 | +2.7 (+3.06%) | 15,801 |
| 6 Feb 2018 | INR | 88 | 90 | 84.5 | 88.25 | 88.25 | -2.75 (-3.02%) | 31,809 |
