| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 116 | 116 | 112.3 | 112.9 | 112.9 | -1 (-0.88%) | 5,335 |
| 21 Mar 2018 | INR | 115.95 | 116.1 | 113.4 | 113.9 | 113.9 | -0.4 (-0.35%) | 6,830 |
| 20 Mar 2018 | INR | 116 | 118 | 111 | 114.3 | 114.3 | -4.05 (-3.42%) | 12,319 |
| 19 Mar 2018 | INR | 122 | 122 | 118 | 118.35 | 118.35 | -2.95 (-2.43%) | 7,877 |
| 16 Mar 2018 | INR | 123.4 | 123.4 | 120.5 | 121.3 | 121.3 | -0.5 (-0.41%) | 4,787 |
| 15 Mar 2018 | INR | 120.25 | 122.85 | 120.25 | 121.8 | 121.8 | +0.55 (+0.45%) | 6,713 |
| 14 Mar 2018 | INR | 124 | 124 | 120 | 121.25 | 121.25 | -1.1 (-0.90%) | 7,966 |
| 13 Mar 2018 | INR | 124.7 | 125 | 122 | 122.35 | 122.35 | -0.3 (-0.24%) | 9,727 |
| 12 Mar 2018 | INR | 123 | 125.8 | 121.1 | 122.65 | 122.65 | +0.8 (+0.66%) | 32,697 |
| 9 Mar 2018 | INR | 118.5 | 125.1 | 118.5 | 121.85 | 121.85 | +2.3 (+1.92%) | 14,455 |
| 8 Mar 2018 | INR | 120.2 | 126.45 | 116 | 119.55 | 119.55 | -1.4 (-1.16%) | 17,640 |
| 7 Mar 2018 | INR | 123.3 | 132.2 | 120.45 | 120.95 | 120.95 | -3.4 (-2.73%) | 14,599 |
| 6 Mar 2018 | INR | 124.05 | 128.5 | 123.1 | 124.35 | 124.35 | -0.45 (-0.36%) | 5,238 |
| 5 Mar 2018 | INR | 127.25 | 127.25 | 123.8 | 124.8 | 124.8 | -2.45 (-1.93%) | 6,812 |
| 1 Mar 2018 | INR | 129 | 130 | 126.6 | 127.25 | 127.25 | -2.75 (-2.12%) | 5,665 |
| 28 Feb 2018 | INR | 129 | 131.5 | 127.4 | 130 | 130 | 0.0 (0.0%) | 2,024 |
| 27 Feb 2018 | INR | 130.85 | 132 | 128.5 | 130 | 130 | -1 (-0.76%) | 4,113 |
| 26 Feb 2018 | INR | 135.6 | 136.9 | 130.3 | 131 | 131 | -1.9 (-1.43%) | 7,550 |
| 23 Feb 2018 | INR | 122.5 | 137.85 | 122.5 | 132.9 | 132.9 | +10.8 (+8.85%) | 34,383 |
| 22 Feb 2018 | INR | 123 | 124.2 | 122 | 122.1 | 122.1 | -2.25 (-1.81%) | 5,902 |
| 21 Feb 2018 | INR | 123.85 | 125.9 | 120.9 | 124.35 | 124.35 | +2.7 (+2.22%) | 9,530 |
| 20 Feb 2018 | INR | 125 | 126.5 | 119.75 | 121.65 | 121.65 | -1.95 (-1.58%) | 21,017 |
| 19 Feb 2018 | INR | 124.1 | 127 | 121 | 123.6 | 123.6 | -3.75 (-2.94%) | 12,332 |
| 16 Feb 2018 | INR | 130 | 130.9 | 126.1 | 127.35 | 127.35 | -3.25 (-2.49%) | 11,843 |
| 15 Feb 2018 | INR | 139 | 139 | 130 | 130.6 | 130.6 | -3.05 (-2.28%) | 14,934 |
| 14 Feb 2018 | INR | 137.95 | 140 | 132.85 | 133.65 | 133.65 | -3.4 (-2.48%) | 13,916 |
| 12 Feb 2018 | INR | 137.75 | 139 | 136 | 137.05 | 137.05 | +1.75 (+1.29%) | 8,355 |
| 9 Feb 2018 | INR | 133.4 | 136.5 | 127.85 | 135.3 | 135.3 | -0.75 (-0.55%) | 13,839 |
| 8 Feb 2018 | INR | 130.25 | 137.7 | 130.25 | 136.05 | 136.05 | +5.55 (+4.25%) | 17,713 |
| 7 Feb 2018 | INR | 132.85 | 136 | 129.15 | 130.5 | 130.5 | +1.55 (+1.20%) | 22,135 |
