| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 126.2 | 126.65 | 124 | 124.2 | 124.2 | -1.9 (-1.51%) | 38,965 |
| 21 Mar 2018 | INR | 128.7 | 128.7 | 125.3 | 126.1 | 126.1 | -0.75 (-0.59%) | 67,741 |
| 20 Mar 2018 | INR | 127.25 | 128 | 125.05 | 126.85 | 126.85 | +1.85 (+1.48%) | 68,308 |
| 19 Mar 2018 | INR | 131.8 | 131.8 | 124.5 | 125 | 125 | -2.35 (-1.85%) | 75,621 |
| 16 Mar 2018 | INR | 123 | 132.65 | 122.8 | 127.35 | 127.35 | +4.45 (+3.62%) | 171,649 |
| 15 Mar 2018 | INR | 123 | 125.55 | 122.15 | 122.9 | 122.9 | +1.45 (+1.19%) | 65,848 |
| 14 Mar 2018 | INR | 124.45 | 125.4 | 120 | 121.45 | 121.45 | -3 (-2.41%) | 73,769 |
| 13 Mar 2018 | INR | 126.05 | 128.5 | 124 | 124.45 | 124.45 | -1.5 (-1.19%) | 52,701 |
| 12 Mar 2018 | INR | 131 | 131.95 | 125.1 | 125.95 | 125.95 | -4.05 (-3.12%) | 86,540 |
| 9 Mar 2018 | INR | 129 | 131.4 | 129 | 130 | 130 | +1 (+0.78%) | 23,907 |
| 8 Mar 2018 | INR | 131.1 | 131.5 | 126.45 | 129 | 129 | -0.9 (-0.69%) | 79,322 |
| 7 Mar 2018 | INR | 132.75 | 132.75 | 128.2 | 129.9 | 129.9 | -2.75 (-2.07%) | 46,584 |
| 6 Mar 2018 | INR | 135.6 | 135.6 | 131.7 | 132.65 | 132.65 | +0.1 (+0.08%) | 22,230 |
| 5 Mar 2018 | INR | 137 | 137.4 | 132.05 | 132.55 | 132.55 | -3.6 (-2.64%) | 45,904 |
| 1 Mar 2018 | INR | 138.9 | 138.9 | 134.45 | 136.15 | 136.15 | 0.0 (0.0%) | 84,247 |
| 28 Feb 2018 | INR | 133 | 138 | 131.75 | 136.15 | 136.15 | +2.7 (+2.02%) | 37,099 |
| 27 Feb 2018 | INR | 135.05 | 136.4 | 132.75 | 133.45 | 133.45 | -2.05 (-1.51%) | 41,226 |
| 26 Feb 2018 | INR | 139.9 | 140.1 | 133.15 | 135.5 | 135.5 | -3.1 (-2.24%) | 53,575 |
| 23 Feb 2018 | INR | 140 | 140.85 | 138 | 138.6 | 138.6 | +0.2 (+0.14%) | 50,011 |
| 22 Feb 2018 | INR | 139.95 | 141.55 | 137.55 | 138.4 | 138.4 | -1.15 (-0.82%) | 68,718 |
| 21 Feb 2018 | INR | 142.5 | 143.8 | 138.5 | 139.55 | 139.55 | -3.15 (-2.21%) | 29,887 |
| 20 Feb 2018 | INR | 143.85 | 145.5 | 142.5 | 142.7 | 142.7 | -1.55 (-1.07%) | 21,234 |
| 19 Feb 2018 | INR | 146.9 | 149.35 | 143 | 144.25 | 144.25 | -1.15 (-0.79%) | 40,346 |
| 16 Feb 2018 | INR | 149.7 | 149.8 | 145 | 145.4 | 145.4 | -2.65 (-1.79%) | 50,582 |
| 15 Feb 2018 | INR | 149.35 | 150.65 | 147.8 | 148.05 | 148.05 | -0.15 (-0.10%) | 20,909 |
| 14 Feb 2018 | INR | 152.85 | 153.05 | 146.95 | 148.2 | 148.2 | -3.4 (-2.24%) | 12,096 |
| 12 Feb 2018 | INR | 151.95 | 153.5 | 150.6 | 151.6 | 151.6 | +1.35 (+0.90%) | 29,626 |
| 9 Feb 2018 | INR | 144.75 | 152.8 | 144.2 | 150.25 | 150.25 | +1.5 (+1.01%) | 23,205 |
| 8 Feb 2018 | INR | 150 | 151.2 | 147 | 148.75 | 148.75 | +0.3 (+0.20%) | 44,854 |
| 7 Feb 2018 | INR | 150.15 | 153.5 | 145.55 | 148.45 | 148.45 | -0.05 (-0.03%) | 58,364 |
