| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 85 | 85 | 80.15 | 83.8 | 83.8 | +0.9 (+1.09%) | 3,562 |
| 21 Mar 2018 | INR | 84.75 | 88 | 82 | 82.9 | 82.9 | -2.2 (-2.59%) | 9,684 |
| 20 Mar 2018 | INR | 85.3 | 86.95 | 84.15 | 85.1 | 85.1 | -0.15 (-0.18%) | 10,372 |
| 19 Mar 2018 | INR | 88.9 | 88.9 | 85.25 | 85.25 | 85.25 | -4.15 (-4.64%) | 18,080 |
| 16 Mar 2018 | INR | 88 | 89.8 | 86.35 | 89.4 | 89.4 | +2.35 (+2.70%) | 42,355 |
| 15 Mar 2018 | INR | 87.15 | 89.8 | 87 | 87.05 | 87.05 | -0.95 (-1.08%) | 17,369 |
| 14 Mar 2018 | INR | 87.25 | 89.9 | 87.25 | 88 | 88 | -2 (-2.22%) | 15,590 |
| 13 Mar 2018 | INR | 89.75 | 91.05 | 88.05 | 90 | 90 | +1.05 (+1.18%) | 65,663 |
| 12 Mar 2018 | INR | 92.85 | 92.85 | 88 | 88.95 | 88.95 | -0.3 (-0.34%) | 36,526 |
| 9 Mar 2018 | INR | 94 | 94.7 | 87.9 | 89.25 | 89.25 | +0.45 (+0.51%) | 36,954 |
| 8 Mar 2018 | INR | 89.4 | 93.5 | 85 | 88.8 | 88.8 | +3.45 (+4.04%) | 18,879 |
| 7 Mar 2018 | INR | 94 | 94 | 85.15 | 85.35 | 85.35 | -5.9 (-6.47%) | 28,926 |
| 6 Mar 2018 | INR | 97.9 | 102 | 89.5 | 91.25 | 91.25 | -3.25 (-3.44%) | 17,806 |
| 5 Mar 2018 | INR | 96 | 96 | 93.5 | 94.5 | 94.5 | -2.5 (-2.58%) | 16,618 |
| 1 Mar 2018 | INR | 96.5 | 99.25 | 94.5 | 97 | 97 | +2.05 (+2.16%) | 55,296 |
| 28 Feb 2018 | INR | 98.75 | 98.75 | 94.5 | 94.95 | 94.95 | -0.9 (-0.94%) | 6,928 |
| 27 Feb 2018 | INR | 97.5 | 100.4 | 95 | 95.85 | 95.85 | -2.15 (-2.19%) | 4,519 |
| 26 Feb 2018 | INR | 99.5 | 100 | 96.2 | 98 | 98 | -1.65 (-1.66%) | 11,078 |
| 23 Feb 2018 | INR | 97 | 99.95 | 97 | 99.65 | 99.65 | +2.75 (+2.84%) | 4,658 |
| 22 Feb 2018 | INR | 102.5 | 102.5 | 95.8 | 96.9 | 96.9 | -0.85 (-0.87%) | 4,746 |
| 21 Feb 2018 | INR | 102 | 102 | 97.45 | 97.75 | 97.75 | -2.35 (-2.35%) | 48,391 |
| 20 Feb 2018 | INR | 106 | 106 | 99.6 | 100.1 | 100.1 | +2.2 (+2.25%) | 4,114 |
| 19 Feb 2018 | INR | 100 | 101 | 97.5 | 97.9 | 97.9 | -2.15 (-2.15%) | 5,940 |
| 16 Feb 2018 | INR | 103 | 103 | 99.2 | 100.05 | 100.05 | -3.25 (-3.15%) | 46,272 |
| 15 Feb 2018 | INR | 103.3 | 103.95 | 102 | 103.3 | 103.3 | +0.15 (+0.15%) | 10,576 |
| 14 Feb 2018 | INR | 102 | 106.4 | 99.4 | 103.15 | 103.15 | -2.1 (-2.00%) | 10,991 |
| 12 Feb 2018 | INR | 99.7 | 106.9 | 98 | 105.25 | 105.25 | -2.8 (-2.59%) | 22,446 |
| 9 Feb 2018 | INR | 107 | 109.9 | 107 | 108.05 | 108.05 | +0.8 (+0.75%) | 6,505 |
| 8 Feb 2018 | INR | 108.95 | 109.9 | 104.45 | 107.25 | 107.25 | +2.45 (+2.34%) | 71,826 |
| 7 Feb 2018 | INR | 109 | 109 | 103 | 104.8 | 104.8 | -0.55 (-0.52%) | 7,272 |
