| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 106 | 106 | 102 | 104.8 | 104.8 | -0.7 (-0.66%) | 12,269 |
| 21 Mar 2018 | INR | 110 | 110 | 105.5 | 105.5 | 105.5 | -0.9 (-0.85%) | 10,480 |
| 20 Mar 2018 | INR | 104 | 107.9 | 103 | 106.4 | 106.4 | +0.25 (+0.24%) | 7,004 |
| 19 Mar 2018 | INR | 105.15 | 109 | 104.55 | 106.15 | 106.15 | -0.95 (-0.89%) | 6,484 |
| 16 Mar 2018 | INR | 107.95 | 108.75 | 107 | 107.1 | 107.1 | +0.45 (+0.42%) | 8,923 |
| 15 Mar 2018 | INR | 105.1 | 107.9 | 105 | 106.65 | 106.65 | +0.05 (+0.05%) | 16,868 |
| 14 Mar 2018 | INR | 110.7 | 110.7 | 104.5 | 106.6 | 106.6 | -1.25 (-1.16%) | 5,696 |
| 13 Mar 2018 | INR | 105.55 | 109.3 | 105.55 | 107.85 | 107.85 | +0.15 (+0.14%) | 7,658 |
| 12 Mar 2018 | INR | 109 | 109.8 | 105.05 | 107.7 | 107.7 | -0.95 (-0.87%) | 10,466 |
| 9 Mar 2018 | INR | 110.5 | 111 | 106.05 | 108.65 | 108.65 | -0.2 (-0.18%) | 4,537 |
| 8 Mar 2018 | INR | 107.4 | 112.45 | 107.4 | 108.85 | 108.85 | +0.4 (+0.37%) | 9,637 |
| 7 Mar 2018 | INR | 109.25 | 111.9 | 107.1 | 108.45 | 108.45 | -2.5 (-2.25%) | 7,428 |
| 6 Mar 2018 | INR | 115 | 116.75 | 110 | 110.95 | 110.95 | -3.6 (-3.14%) | 3,745 |
| 5 Mar 2018 | INR | 113.05 | 116 | 112.5 | 114.55 | 114.55 | +0.05 (+0.04%) | 6,598 |
| 1 Mar 2018 | INR | 110 | 115 | 110 | 114.5 | 114.5 | +0.35 (+0.31%) | 3,074 |
| 28 Feb 2018 | INR | 114 | 115 | 109.05 | 114.15 | 114.15 | +0.65 (+0.57%) | 4,047 |
| 27 Feb 2018 | INR | 116 | 117 | 112 | 113.5 | 113.5 | -0.7 (-0.61%) | 1,970 |
| 26 Feb 2018 | INR | 114.9 | 115 | 110 | 114.2 | 114.2 | +3.6 (+3.25%) | 5,780 |
| 23 Feb 2018 | INR | 111 | 112.5 | 109 | 110.6 | 110.6 | +2.25 (+2.08%) | 7,069 |
| 22 Feb 2018 | INR | 109 | 111.25 | 107.05 | 108.35 | 108.35 | +0.05 (+0.05%) | 5,198 |
| 21 Feb 2018 | INR | 117.95 | 117.95 | 107.35 | 108.3 | 108.3 | -4.65 (-4.12%) | 16,513 |
| 20 Feb 2018 | INR | 113.05 | 115.9 | 106.05 | 112.95 | 112.95 | +2.25 (+2.03%) | 12,646 |
| 19 Feb 2018 | INR | 114 | 117.45 | 110.2 | 110.7 | 110.7 | -5.2 (-4.49%) | 8,663 |
| 16 Feb 2018 | INR | 115.2 | 122 | 114.75 | 115.9 | 115.9 | -4.1 (-3.42%) | 12,157 |
| 15 Feb 2018 | INR | 116 | 121.4 | 115.05 | 120 | 120 | +2.65 (+2.26%) | 11,058 |
| 14 Feb 2018 | INR | 122 | 122 | 113.1 | 117.35 | 117.35 | +0.4 (+0.34%) | 7,806 |
| 12 Feb 2018 | INR | 117.9 | 123.3 | 114 | 116.95 | 116.95 | -0.95 (-0.81%) | 18,712 |
| 9 Feb 2018 | INR | 118.05 | 119 | 115.15 | 117.9 | 117.9 | -3.3 (-2.72%) | 8,346 |
| 8 Feb 2018 | INR | 116 | 123.4 | 116 | 121.2 | 121.2 | +3.3 (+2.80%) | 10,625 |
| 7 Feb 2018 | INR | 117.9 | 118.2 | 114 | 117.9 | 117.9 | +5.3 (+4.71%) | 11,787 |
