| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,575.45 | 1,575.45 | 1,562.2 | 1,574.25 | 1,574.25 | +14.4 (+0.92%) | 365 |
| 21 Mar 2018 | INR | 1,593.15 | 1,605 | 1,550 | 1,559.85 | 1,559.85 | -15.7 (-1.00%) | 148 |
| 20 Mar 2018 | INR | 1,583.6 | 1,595 | 1,575 | 1,575.55 | 1,575.55 | -30.75 (-1.91%) | 743 |
| 19 Mar 2018 | INR | 1,664 | 1,669 | 1,585 | 1,606.3 | 1,606.3 | -42.7 (-2.59%) | 1,156 |
| 16 Mar 2018 | INR | 1,632.65 | 1,655.05 | 1,628.45 | 1,649 | 1,649 | +71.55 (+4.54%) | 20,218 |
| 15 Mar 2018 | INR | 1,612.75 | 1,669 | 1,575 | 1,577.45 | 1,577.45 | -38.3 (-2.37%) | 16,076 |
| 14 Mar 2018 | INR | 1,620 | 1,634.9 | 1,599.3 | 1,615.75 | 1,615.75 | -8.1 (-0.50%) | 110 |
| 13 Mar 2018 | INR | 1,621.95 | 1,655 | 1,605.15 | 1,623.85 | 1,623.85 | -12.6 (-0.77%) | 263 |
| 12 Mar 2018 | INR | 1,630 | 1,643.9 | 1,582.15 | 1,636.45 | 1,636.45 | +14.15 (+0.87%) | 271 |
| 9 Mar 2018 | INR | 1,662.65 | 1,662.65 | 1,615 | 1,622.3 | 1,622.3 | -45.35 (-2.72%) | 162 |
| 8 Mar 2018 | INR | 1,687.05 | 1,724 | 1,638 | 1,667.65 | 1,667.65 | -33.7 (-1.98%) | 325 |
| 7 Mar 2018 | INR | 1,722.1 | 1,730 | 1,685.05 | 1,701.35 | 1,701.35 | +10.05 (+0.59%) | 2,080 |
| 6 Mar 2018 | INR | 1,644.55 | 1,725 | 1,627 | 1,691.3 | 1,691.3 | +47.35 (+2.88%) | 2,676 |
| 5 Mar 2018 | INR | 1,675 | 1,683.9 | 1,615.2 | 1,643.95 | 1,643.95 | -55.3 (-3.25%) | 890 |
| 1 Mar 2018 | INR | 1,640 | 1,727.55 | 1,634.05 | 1,699.25 | 1,699.25 | +86.8 (+5.38%) | 3,339 |
| 28 Feb 2018 | INR | 1,611.05 | 1,626 | 1,591.1 | 1,612.45 | 1,612.45 | -22.4 (-1.37%) | 215 |
| 27 Feb 2018 | INR | 1,639.2 | 1,639.35 | 1,599.95 | 1,634.85 | 1,634.85 | +36.1 (+2.26%) | 910 |
| 26 Feb 2018 | INR | 1,600.6 | 1,611.9 | 1,574.1 | 1,598.75 | 1,598.75 | +15.85 (+1.00%) | 236 |
| 23 Feb 2018 | INR | 1,571.8 | 1,605 | 1,568.4 | 1,582.9 | 1,582.9 | +5.1 (+0.32%) | 351 |
| 22 Feb 2018 | INR | 1,605 | 1,611.85 | 1,574.05 | 1,577.8 | 1,577.8 | -24.75 (-1.54%) | 26 |
| 21 Feb 2018 | INR | 1,602 | 1,610.15 | 1,597.3 | 1,602.55 | 1,602.55 | +4.55 (+0.28%) | 60 |
| 20 Feb 2018 | INR | 1,615 | 1,615 | 1,598 | 1,598 | 1,598 | -2.7 (-0.17%) | 38 |
| 19 Feb 2018 | INR | 1,637 | 1,642.25 | 1,572.65 | 1,600.7 | 1,600.7 | -36.3 (-2.22%) | 277 |
| 16 Feb 2018 | INR | 1,665 | 1,677 | 1,616.6 | 1,637 | 1,637 | -6.25 (-0.38%) | 382 |
| 15 Feb 2018 | INR | 1,694.95 | 1,737.8 | 1,637.05 | 1,643.25 | 1,643.25 | -34 (-2.03%) | 871 |
| 14 Feb 2018 | INR | 1,610 | 1,708.05 | 1,595.4 | 1,677.25 | 1,677.25 | +80.2 (+5.02%) | 2,879 |
| 12 Feb 2018 | INR | 1,610 | 1,647.5 | 1,575.8 | 1,597.05 | 1,597.05 | +23.25 (+1.48%) | 698 |
| 9 Feb 2018 | INR | 1,500 | 1,597.6 | 1,500 | 1,573.8 | 1,573.8 | +48.8 (+3.20%) | 1,446 |
| 8 Feb 2018 | INR | 1,480.2 | 1,550 | 1,455 | 1,525 | 1,525 | +64.3 (+4.40%) | 1,168 |
| 7 Feb 2018 | INR | 1,499.5 | 1,510.15 | 1,448.15 | 1,460.7 | 1,460.7 | -7 (-0.48%) | 1,164 |
