| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 121 | 122.3 | 119.75 | 121.05 | 121.05 | +0.05 (+0.04%) | 205,255 |
| 21 Mar 2018 | INR | 118.4 | 121.2 | 118.4 | 121 | 121 | +2.4 (+2.02%) | 215,965 |
| 20 Mar 2018 | INR | 117.7 | 119.65 | 115.5 | 118.6 | 118.6 | +0.8 (+0.68%) | 249,778 |
| 19 Mar 2018 | INR | 123.9 | 123.9 | 117.05 | 117.8 | 117.8 | -8.15 (-6.47%) | 569,158 |
| 16 Mar 2018 | INR | 125.9 | 126.7 | 124 | 125.95 | 125.95 | +1.4 (+1.12%) | 255,677 |
| 15 Mar 2018 | INR | 125.95 | 125.95 | 124.05 | 124.55 | 124.55 | +0.05 (+0.04%) | 157,637 |
| 14 Mar 2018 | INR | 124 | 126 | 122.3 | 124.5 | 124.5 | +0.1 (+0.08%) | 213,692 |
| 13 Mar 2018 | INR | 124 | 124.8 | 122.55 | 124.4 | 124.4 | +0.65 (+0.53%) | 165,323 |
| 12 Mar 2018 | INR | 123.15 | 124.35 | 122 | 123.75 | 123.75 | +1.7 (+1.39%) | 177,742 |
| 9 Mar 2018 | INR | 124.05 | 124.6 | 121.55 | 122.05 | 122.05 | -2.3 (-1.85%) | 172,541 |
| 8 Mar 2018 | INR | 123.4 | 125 | 121.7 | 124.35 | 124.35 | +0.95 (+0.77%) | 223,665 |
| 7 Mar 2018 | INR | 123 | 124.85 | 120.05 | 123.4 | 123.4 | +0.35 (+0.28%) | 424,073 |
| 6 Mar 2018 | INR | 126 | 126.15 | 122.6 | 123.05 | 123.05 | 0.0 (0.0%) | 368,109 |
| 5 Mar 2018 | INR | 130 | 130.95 | 122 | 123.05 | 123.05 | -7.65 (-5.85%) | 765,269 |
| 1 Mar 2018 | INR | 129.95 | 132.8 | 129.55 | 130.7 | 130.7 | +1.3 (+1.00%) | 323,485 |
| 28 Feb 2018 | INR | 130 | 130.5 | 129 | 129.4 | 129.4 | -1.5 (-1.15%) | 175,144 |
| 27 Feb 2018 | INR | 132.2 | 132.7 | 130.6 | 130.9 | 130.9 | -0.95 (-0.72%) | 199,284 |
| 26 Feb 2018 | INR | 131.5 | 132.9 | 130.7 | 131.85 | 131.85 | +1.35 (+1.03%) | 194,536 |
| 23 Feb 2018 | INR | 127.65 | 131.3 | 127.5 | 130.5 | 130.5 | +3.6 (+2.84%) | 234,736 |
| 22 Feb 2018 | INR | 129 | 129.3 | 126.25 | 126.9 | 126.9 | -2.1 (-1.63%) | 168,246 |
| 21 Feb 2018 | INR | 132 | 132 | 127.9 | 129 | 129 | -1.7 (-1.30%) | 199,957 |
| 20 Feb 2018 | INR | 128.2 | 132.7 | 128.2 | 130.7 | 130.7 | +2.3 (+1.79%) | 290,996 |
| 19 Feb 2018 | INR | 130.8 | 132 | 127 | 128.4 | 128.4 | -2.4 (-1.83%) | 298,317 |
| 16 Feb 2018 | INR | 135.3 | 136 | 130 | 130.8 | 130.8 | -4.1 (-3.04%) | 385,423 |
| 15 Feb 2018 | INR | 136 | 136.4 | 133.5 | 134.9 | 134.9 | +1 (+0.75%) | 191,303 |
| 14 Feb 2018 | INR | 138.1 | 139.55 | 132.6 | 133.9 | 133.9 | -3.55 (-2.58%) | 338,689 |
| 12 Feb 2018 | INR | 138.5 | 139.45 | 136.75 | 137.45 | 137.45 | +1.8 (+1.33%) | 234,462 |
| 9 Feb 2018 | INR | 131.4 | 136.55 | 130.5 | 135.65 | 135.65 | +2.1 (+1.57%) | 345,957 |
| 8 Feb 2018 | INR | 131.8 | 135.3 | 130.8 | 133.55 | 133.55 | +3.65 (+2.81%) | 293,421 |
| 7 Feb 2018 | INR | 129.1 | 131.75 | 129.1 | 129.9 | 129.9 | +2 (+1.56%) | 218,531 |
