| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 87.25 | 91 | 86 | 89.1 | 89.1 | -0.05 (-0.06%) | 8,214 |
| 21 Mar 2018 | INR | 91.85 | 91.85 | 89 | 89.15 | 89.15 | +1.35 (+1.54%) | 17,572 |
| 20 Mar 2018 | INR | 90.95 | 90.95 | 87.6 | 87.8 | 87.8 | -2.25 (-2.50%) | 18,775 |
| 19 Mar 2018 | INR | 93 | 93 | 88.05 | 90.05 | 90.05 | -2.6 (-2.81%) | 8,883 |
| 16 Mar 2018 | INR | 94.95 | 95 | 92.3 | 92.65 | 92.65 | +0.85 (+0.93%) | 7,430 |
| 15 Mar 2018 | INR | 89 | 91.8 | 86.5 | 91.8 | 91.8 | +4.35 (+4.97%) | 33,026 |
| 14 Mar 2018 | INR | 88.8 | 88.8 | 87 | 87.45 | 87.45 | +0.45 (+0.52%) | 14,752 |
| 13 Mar 2018 | INR | 82.35 | 88.95 | 81.55 | 87 | 87 | +1.35 (+1.58%) | 26,534 |
| 12 Mar 2018 | INR | 90 | 91 | 85.05 | 85.65 | 85.65 | -3.85 (-4.30%) | 8,150 |
| 9 Mar 2018 | INR | 90.95 | 92 | 89.05 | 89.5 | 89.5 | +0.15 (+0.17%) | 25,418 |
| 8 Mar 2018 | INR | 95.9 | 95.9 | 88.2 | 89.35 | 89.35 | -3.2 (-3.46%) | 11,535 |
| 7 Mar 2018 | INR | 92.35 | 95 | 92.25 | 92.55 | 92.55 | -4.55 (-4.69%) | 8,396 |
| 6 Mar 2018 | INR | 94 | 99.75 | 94 | 97.1 | 97.1 | +2.1 (+2.21%) | 8,374 |
| 5 Mar 2018 | INR | 99 | 99.6 | 94.8 | 95 | 95 | -4.75 (-4.76%) | 5,767 |
| 1 Mar 2018 | INR | 100.85 | 100.85 | 98.15 | 99.75 | 99.75 | -0.2 (-0.20%) | 5,310 |
| 28 Feb 2018 | INR | 102 | 102 | 99.9 | 99.95 | 99.95 | -1.85 (-1.82%) | 5,370 |
| 27 Feb 2018 | INR | 101.9 | 103 | 100.1 | 101.8 | 101.8 | -0.45 (-0.44%) | 4,464 |
| 26 Feb 2018 | INR | 105.1 | 105.45 | 100.5 | 102.25 | 102.25 | +0.35 (+0.34%) | 6,082 |
| 23 Feb 2018 | INR | 96.2 | 102.3 | 96.2 | 101.9 | 101.9 | +4.45 (+4.57%) | 9,759 |
| 22 Feb 2018 | INR | 97 | 100 | 97 | 97.45 | 97.45 | -1.8 (-1.81%) | 8,152 |
| 21 Feb 2018 | INR | 100 | 101.95 | 99.25 | 99.25 | 99.25 | -0.9 (-0.90%) | 2,478 |
| 20 Feb 2018 | INR | 100.35 | 103.5 | 99.5 | 100.15 | 100.15 | -2.2 (-2.15%) | 52,468 |
| 19 Feb 2018 | INR | 102 | 103.95 | 98.25 | 102.35 | 102.35 | -0.1 (-0.10%) | 5,922 |
| 16 Feb 2018 | INR | 106.5 | 106.5 | 102.15 | 102.45 | 102.45 | -5.05 (-4.70%) | 19,596 |
| 15 Feb 2018 | INR | 104 | 109.8 | 103.2 | 107.5 | 107.5 | -1.1 (-1.01%) | 17,599 |
| 14 Feb 2018 | INR | 112.5 | 115.5 | 108 | 108.6 | 108.6 | -3.9 (-3.47%) | 9,111 |
| 12 Feb 2018 | INR | 112.45 | 114.95 | 110 | 112.5 | 112.5 | +0.35 (+0.31%) | 16,256 |
| 9 Feb 2018 | INR | 108.95 | 113 | 103.75 | 112.15 | 112.15 | +2.95 (+2.70%) | 17,883 |
| 8 Feb 2018 | INR | 104 | 109.2 | 104 | 109.2 | 109.2 | +5.2 (+5%) | 5,726 |
| 7 Feb 2018 | INR | 102.8 | 105.8 | 102 | 104 | 104 | +2.8 (+2.77%) | 15,020 |
