| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 107.2 | 111.55 | 105.5 | 109.7 | 54.85 | -0.3 (-0.27%) | 4,075 |
| 21 Mar 2018 | INR | 111.2 | 116 | 108.2 | 110 | 55 | +0.9 (+0.82%) | 31,622 |
| 20 Mar 2018 | INR | 115 | 115 | 106.55 | 109.1 | 54.55 | -1.2 (-1.09%) | 8,156 |
| 19 Mar 2018 | INR | 116 | 116 | 110 | 110.3 | 55.15 | -3.5 (-3.08%) | 4,050 |
| 16 Mar 2018 | INR | 117.3 | 118.85 | 113 | 113.8 | 56.9 | -1.2 (-1.04%) | 2,471 |
| 15 Mar 2018 | INR | 111.5 | 120 | 110.8 | 115 | 57.5 | +5.55 (+5.07%) | 19,541 |
| 14 Mar 2018 | INR | 110 | 110.9 | 109 | 109.45 | 54.725 | -0.05 (-0.05%) | 2,818 |
| 13 Mar 2018 | INR | 111 | 111 | 108 | 109.5 | 54.75 | -0.4 (-0.36%) | 6,922 |
| 12 Mar 2018 | INR | 111.45 | 117 | 109 | 109.9 | 54.95 | -1.05 (-0.95%) | 22,031 |
| 9 Mar 2018 | INR | 110.65 | 114.85 | 110.55 | 110.95 | 55.475 | -3.6 (-3.14%) | 5,212 |
| 8 Mar 2018 | INR | 118 | 118 | 110.75 | 114.55 | 57.275 | +1.85 (+1.64%) | 11,055 |
| 7 Mar 2018 | INR | 116 | 116.75 | 110.6 | 112.7 | 56.35 | -2.95 (-2.55%) | 7,958 |
| 6 Mar 2018 | INR | 112.5 | 119.7 | 112.5 | 115.65 | 57.825 | -1.15 (-0.98%) | 5,090 |
| 5 Mar 2018 | INR | 118.9 | 118.95 | 115.55 | 116.8 | 58.4 | +0.85 (+0.73%) | 3,555 |
| 1 Mar 2018 | INR | 116.5 | 117.5 | 115 | 115.95 | 57.975 | -0.6 (-0.51%) | 10,705 |
| 28 Feb 2018 | INR | 119 | 119.9 | 115.55 | 116.55 | 58.275 | -3.1 (-2.59%) | 8,046 |
| 27 Feb 2018 | INR | 122 | 122 | 117 | 119.65 | 59.825 | -2.3 (-1.89%) | 5,954 |
| 26 Feb 2018 | INR | 120 | 124.4 | 114.6 | 121.95 | 60.975 | +2.75 (+2.31%) | 19,116 |
| 23 Feb 2018 | INR | 111.35 | 122 | 108.15 | 119.2 | 59.6 | +9.85 (+9.01%) | 20,171 |
| 22 Feb 2018 | INR | 112.95 | 112.95 | 108 | 109.35 | 54.675 | -0.3 (-0.27%) | 4,863 |
| 21 Feb 2018 | INR | 112.4 | 112.4 | 108.15 | 109.65 | 54.825 | -0.5 (-0.45%) | 2,546 |
| 20 Feb 2018 | INR | 105.75 | 111.75 | 105.75 | 110.15 | 55.075 | +3.95 (+3.72%) | 5,438 |
| 19 Feb 2018 | INR | 113.95 | 113.95 | 105.8 | 106.2 | 53.1 | -1.95 (-1.80%) | 12,380 |
| 16 Feb 2018 | INR | 115.6 | 115.6 | 106 | 108.15 | 54.075 | -5.5 (-4.84%) | 27,223 |
| 15 Feb 2018 | INR | 112 | 115.7 | 111.7 | 113.65 | 56.825 | +0.05 (+0.04%) | 5,657 |
| 14 Feb 2018 | INR | 112.5 | 116.8 | 111.55 | 113.6 | 56.8 | +2.05 (+1.84%) | 5,877 |
| 12 Feb 2018 | INR | 114 | 114 | 110 | 111.55 | 55.775 | -0.4 (-0.36%) | 24,162 |
| 9 Feb 2018 | INR | 110 | 113 | 107.5 | 111.95 | 55.975 | -2.15 (-1.88%) | 4,384 |
| 8 Feb 2018 | INR | 110.6 | 117.9 | 110 | 114.1 | 57.05 | +0.55 (+0.48%) | 12,305 |
| 7 Feb 2018 | INR | 107 | 117.7 | 106.95 | 113.55 | 56.775 | +6.6 (+6.17%) | 18,883 |
