| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 83.95 | 84.7 | 81.75 | 82.5 | 82.5 | -1.05 (-1.26%) | 1,708 |
| 21 Mar 2018 | INR | 85.55 | 87.25 | 83.25 | 83.55 | 83.55 | -0.6 (-0.71%) | 6,244 |
| 20 Mar 2018 | INR | 85.5 | 85.8 | 84.1 | 84.15 | 84.15 | -0.95 (-1.12%) | 2,583 |
| 19 Mar 2018 | INR | 87.65 | 87.65 | 85 | 85.1 | 85.1 | -3.3 (-3.73%) | 3,458 |
| 16 Mar 2018 | INR | 87.1 | 89.4 | 87.1 | 88.4 | 88.4 | -0.85 (-0.95%) | 1,635 |
| 15 Mar 2018 | INR | 89.1 | 89.5 | 87.65 | 89.25 | 89.25 | +0.4 (+0.45%) | 4,027 |
| 14 Mar 2018 | INR | 87.45 | 89.95 | 87.05 | 88.85 | 88.85 | +1.45 (+1.66%) | 5,480 |
| 13 Mar 2018 | INR | 86.7 | 89.4 | 85.65 | 87.4 | 87.4 | +0.85 (+0.98%) | 19,791 |
| 12 Mar 2018 | INR | 87.5 | 88 | 86.5 | 86.55 | 86.55 | +0.6 (+0.70%) | 1,243 |
| 9 Mar 2018 | INR | 86.8 | 87.75 | 85.3 | 85.95 | 85.95 | -0.85 (-0.98%) | 12,567 |
| 8 Mar 2018 | INR | 84 | 88.25 | 82 | 86.8 | 86.8 | -1.3 (-1.48%) | 11,019 |
| 7 Mar 2018 | INR | 90.2 | 92 | 86 | 88.1 | 88.1 | -5.75 (-6.13%) | 20,966 |
| 6 Mar 2018 | INR | 97.2 | 97.2 | 93 | 93.85 | 93.85 | -0.7 (-0.74%) | 7,318 |
| 5 Mar 2018 | INR | 94.9 | 95.25 | 94.3 | 94.55 | 94.55 | -1.25 (-1.30%) | 4,882 |
| 1 Mar 2018 | INR | 97.85 | 98.9 | 95.1 | 95.8 | 95.8 | -2.5 (-2.54%) | 9,827 |
| 28 Feb 2018 | INR | 99.2 | 99.55 | 97.9 | 98.3 | 98.3 | -0.95 (-0.96%) | 598 |
| 27 Feb 2018 | INR | 102.85 | 102.85 | 98.1 | 99.25 | 99.25 | -2.2 (-2.17%) | 3,270 |
| 26 Feb 2018 | INR | 101.05 | 102.45 | 99.95 | 101.45 | 101.45 | +1.55 (+1.55%) | 5,528 |
| 23 Feb 2018 | INR | 100.05 | 100.1 | 98.55 | 99.9 | 99.9 | +0.75 (+0.76%) | 28,415 |
| 22 Feb 2018 | INR | 100.05 | 101 | 99 | 99.15 | 99.15 | -1.9 (-1.88%) | 4,745 |
| 21 Feb 2018 | INR | 102.2 | 103.6 | 101.05 | 101.05 | 101.05 | -1.3 (-1.27%) | 505 |
| 20 Feb 2018 | INR | 103 | 104.3 | 100.5 | 102.35 | 102.35 | +0.55 (+0.54%) | 11,677 |
| 19 Feb 2018 | INR | 104.05 | 104.05 | 99.9 | 101.8 | 101.8 | -1.8 (-1.74%) | 4,312 |
| 16 Feb 2018 | INR | 107.1 | 108.9 | 102.15 | 103.6 | 103.6 | -4.75 (-4.38%) | 5,315 |
| 15 Feb 2018 | INR | 107.55 | 110 | 107.05 | 108.35 | 108.35 | +1.45 (+1.36%) | 10,271 |
| 14 Feb 2018 | INR | 108.9 | 109 | 106.6 | 106.9 | 106.9 | -1.05 (-0.97%) | 5,335 |
| 12 Feb 2018 | INR | 109.35 | 110.5 | 106.5 | 107.95 | 107.95 | +4.65 (+4.50%) | 5,773 |
| 9 Feb 2018 | INR | 102.6 | 105.85 | 101.05 | 103.3 | 103.3 | -2.65 (-2.50%) | 11,234 |
| 8 Feb 2018 | INR | 100.6 | 106 | 100.6 | 105.95 | 105.95 | +5.4 (+5.37%) | 4,944 |
| 7 Feb 2018 | INR | 103.2 | 104.4 | 99.5 | 100.55 | 100.55 | +1.25 (+1.26%) | 7,061 |
