| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 102.1 | 103.5 | 100 | 101.25 | 101.25 | -0.35 (-0.34%) | 8,103 |
| 21 Mar 2018 | INR | 103.3 | 104 | 100 | 101.6 | 101.6 | -0.25 (-0.25%) | 9,158 |
| 20 Mar 2018 | INR | 101.15 | 104.5 | 99.25 | 101.85 | 101.85 | -0.9 (-0.88%) | 35,496 |
| 19 Mar 2018 | INR | 105.75 | 105.85 | 98.45 | 102.75 | 102.75 | -2.9 (-2.74%) | 11,404 |
| 16 Mar 2018 | INR | 106 | 108.7 | 105 | 105.65 | 105.65 | -0.85 (-0.80%) | 9,150 |
| 15 Mar 2018 | INR | 106.1 | 108.8 | 106 | 106.5 | 106.5 | +0.8 (+0.76%) | 10,316 |
| 14 Mar 2018 | INR | 106.35 | 106.95 | 104.3 | 105.7 | 105.7 | -0.5 (-0.47%) | 8,023 |
| 13 Mar 2018 | INR | 107.4 | 109.3 | 105.1 | 106.2 | 106.2 | -0.95 (-0.89%) | 14,599 |
| 12 Mar 2018 | INR | 108.3 | 109 | 103.2 | 107.15 | 107.15 | -0.7 (-0.65%) | 5,990 |
| 9 Mar 2018 | INR | 109 | 112.2 | 106.6 | 107.85 | 107.85 | 0.0 (0.0%) | 16,616 |
| 8 Mar 2018 | INR | 103.9 | 109.9 | 103.35 | 107.85 | 107.85 | +6.5 (+6.41%) | 36,412 |
| 7 Mar 2018 | INR | 104 | 106.7 | 100.6 | 101.35 | 101.35 | -5.4 (-5.06%) | 11,899 |
| 6 Mar 2018 | INR | 111.15 | 111.15 | 105.05 | 106.75 | 106.75 | -1.85 (-1.70%) | 9,583 |
| 5 Mar 2018 | INR | 111 | 111 | 107.65 | 108.6 | 108.6 | -2.6 (-2.34%) | 10,294 |
| 1 Mar 2018 | INR | 112.35 | 113.4 | 110.15 | 111.2 | 111.2 | -0.1 (-0.09%) | 5,970 |
| 28 Feb 2018 | INR | 109.8 | 111.85 | 109.8 | 111.3 | 111.3 | -1.05 (-0.93%) | 4,138 |
| 27 Feb 2018 | INR | 114.75 | 114.75 | 111.5 | 112.35 | 112.35 | -0.5 (-0.44%) | 7,433 |
| 26 Feb 2018 | INR | 115.9 | 116 | 112.6 | 112.85 | 112.85 | -0.15 (-0.13%) | 5,502 |
| 23 Feb 2018 | INR | 111.65 | 116 | 111.65 | 113 | 113 | +1.6 (+1.44%) | 13,846 |
| 22 Feb 2018 | INR | 110.15 | 113.5 | 110.15 | 111.4 | 111.4 | -0.5 (-0.45%) | 5,181 |
| 21 Feb 2018 | INR | 113.95 | 113.95 | 111.25 | 111.9 | 111.9 | +0.25 (+0.22%) | 31,460 |
| 20 Feb 2018 | INR | 113.05 | 114.3 | 110.4 | 111.65 | 111.65 | -2.5 (-2.19%) | 11,009 |
| 19 Feb 2018 | INR | 111.95 | 117.55 | 111.6 | 114.15 | 114.15 | +1.7 (+1.51%) | 25,605 |
| 16 Feb 2018 | INR | 117.5 | 117.5 | 110.4 | 112.45 | 112.45 | -4.25 (-3.64%) | 26,845 |
| 15 Feb 2018 | INR | 118.85 | 119.2 | 115.5 | 116.7 | 116.7 | -0.8 (-0.68%) | 26,970 |
| 14 Feb 2018 | INR | 119.1 | 121.5 | 116.55 | 117.5 | 117.5 | -2.5 (-2.08%) | 50,325 |
| 12 Feb 2018 | INR | 117.15 | 123.5 | 117.15 | 120 | 120 | +2.85 (+2.43%) | 36,818 |
| 9 Feb 2018 | INR | 110.55 | 119.9 | 110.35 | 117.15 | 117.15 | +0.45 (+0.39%) | 70,302 |
| 8 Feb 2018 | INR | 107.8 | 122 | 107.8 | 116.7 | 116.7 | +10.85 (+10.25%) | 117,914 |
| 7 Feb 2018 | INR | 105 | 109.5 | 105 | 105.85 | 105.85 | +3.25 (+3.17%) | 38,671 |
