| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 95.5 | 95.5 | 93 | 93.35 | 93.35 | -2.35 (-2.46%) | 11,673 |
| 21 Mar 2018 | INR | 96.9 | 99 | 95.1 | 95.7 | 95.7 | -0.1 (-0.10%) | 16,645 |
| 20 Mar 2018 | INR | 94.1 | 97.5 | 93.3 | 95.8 | 95.8 | +0.3 (+0.31%) | 218,236 |
| 19 Mar 2018 | INR | 100.45 | 100.45 | 95 | 95.5 | 95.5 | -3.35 (-3.39%) | 14,346 |
| 16 Mar 2018 | INR | 103 | 103.25 | 98 | 98.85 | 98.85 | -2.3 (-2.27%) | 13,831 |
| 15 Mar 2018 | INR | 97.4 | 102.75 | 90 | 101.15 | 101.15 | +2.95 (+3.00%) | 38,744 |
| 14 Mar 2018 | INR | 99 | 99 | 96.35 | 98.2 | 98.2 | -0.15 (-0.15%) | 13,624 |
| 13 Mar 2018 | INR | 95.75 | 100.35 | 95.5 | 98.35 | 98.35 | +2.5 (+2.61%) | 51,088 |
| 12 Mar 2018 | INR | 95.3 | 97.3 | 94.45 | 95.85 | 95.85 | +1.5 (+1.59%) | 8,745 |
| 9 Mar 2018 | INR | 95.9 | 99.25 | 93.15 | 94.35 | 94.35 | +0.1 (+0.11%) | 40,182 |
| 8 Mar 2018 | INR | 96 | 98.55 | 91.5 | 94.25 | 94.25 | -1.5 (-1.57%) | 35,175 |
| 7 Mar 2018 | INR | 101.6 | 101.6 | 95 | 95.75 | 95.75 | -5.85 (-5.76%) | 43,782 |
| 6 Mar 2018 | INR | 105.15 | 105.9 | 100.1 | 101.6 | 101.6 | 0.0 (0.0%) | 37,114 |
| 5 Mar 2018 | INR | 106.95 | 107.6 | 99.85 | 101.6 | 101.6 | -6 (-5.58%) | 31,342 |
| 1 Mar 2018 | INR | 107.25 | 109.95 | 107 | 107.6 | 107.6 | -0.5 (-0.46%) | 5,461 |
| 28 Feb 2018 | INR | 112 | 112 | 107 | 108.1 | 108.1 | -2.5 (-2.26%) | 12,700 |
| 27 Feb 2018 | INR | 111.5 | 112.4 | 110.15 | 110.6 | 110.6 | -1.3 (-1.16%) | 11,364 |
| 26 Feb 2018 | INR | 108.7 | 113 | 108.7 | 111.9 | 111.9 | +3.8 (+3.52%) | 15,406 |
| 23 Feb 2018 | INR | 108.4 | 111.1 | 108 | 108.1 | 108.1 | +0.15 (+0.14%) | 6,651 |
| 22 Feb 2018 | INR | 108.25 | 113 | 106 | 107.95 | 107.95 | -0.2 (-0.18%) | 23,576 |
| 21 Feb 2018 | INR | 109.1 | 111.5 | 107.8 | 108.15 | 108.15 | +0.85 (+0.79%) | 15,568 |
| 20 Feb 2018 | INR | 109 | 110.9 | 106.5 | 107.3 | 107.3 | -1 (-0.92%) | 11,633 |
| 19 Feb 2018 | INR | 112.35 | 112.95 | 106.85 | 108.3 | 108.3 | -4.6 (-4.07%) | 18,043 |
| 16 Feb 2018 | INR | 116.3 | 116.4 | 111 | 112.9 | 112.9 | -0.55 (-0.48%) | 69,767 |
| 15 Feb 2018 | INR | 121 | 121.45 | 111.7 | 113.45 | 113.45 | -5.9 (-4.94%) | 131,002 |
| 14 Feb 2018 | INR | 121.7 | 123 | 118 | 119.35 | 119.35 | -0.8 (-0.67%) | 119,853 |
| 12 Feb 2018 | INR | 121.1 | 126.55 | 118.75 | 120.15 | 120.15 | -0.95 (-0.78%) | 54,079 |
| 9 Feb 2018 | INR | 113 | 123 | 111.7 | 121.1 | 121.1 | +4.15 (+3.55%) | 69,585 |
| 8 Feb 2018 | INR | 110 | 117.5 | 109 | 116.95 | 116.95 | +8.25 (+7.59%) | 56,341 |
| 7 Feb 2018 | INR | 105 | 111.15 | 105 | 108.7 | 108.7 | +3.65 (+3.47%) | 114,450 |
