| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 141.9 | 141.9 | 131 | 137.05 | 13.705 | +0.2 (+0.15%) | 830 |
| 21 Mar 2018 | INR | 144.9 | 144.9 | 130.5 | 136.85 | 13.685 | +1.15 (+0.85%) | 3,803 |
| 20 Mar 2018 | INR | 137 | 139 | 132 | 135.7 | 13.57 | -1.3 (-0.95%) | 7,400 |
| 19 Mar 2018 | INR | 133 | 140.6 | 132 | 137 | 13.7 | -4 (-2.84%) | 665 |
| 16 Mar 2018 | INR | 141 | 141 | 141 | 141 | 14.1 | +1.55 (+1.11%) | 0 |
| 15 Mar 2018 | INR | 135 | 141 | 133.5 | 139.45 | 13.945 | -0.1 (-0.07%) | 1,864 |
| 14 Mar 2018 | INR | 140 | 143 | 133 | 139.55 | 13.955 | -0.15 (-0.11%) | 443 |
| 13 Mar 2018 | INR | 144.9 | 144.9 | 137 | 139.7 | 13.97 | +0.4 (+0.29%) | 51 |
| 12 Mar 2018 | INR | 132 | 139.9 | 132 | 139.3 | 13.93 | +2.7 (+1.98%) | 3,272 |
| 9 Mar 2018 | INR | 132.15 | 138 | 132 | 136.6 | 13.66 | +1.55 (+1.15%) | 1,406 |
| 8 Mar 2018 | INR | 133.25 | 140 | 131.5 | 135.05 | 13.505 | -0.95 (-0.70%) | 13,859 |
| 7 Mar 2018 | INR | 136.4 | 139 | 134.5 | 136 | 13.6 | -1.5 (-1.09%) | 2,414 |
| 6 Mar 2018 | INR | 138.5 | 138.5 | 137 | 137.5 | 13.75 | -1.5 (-1.08%) | 3,360 |
| 5 Mar 2018 | INR | 139.6 | 144.8 | 138.25 | 139 | 13.9 | -2 (-1.42%) | 2,367 |
| 1 Mar 2018 | INR | 140.5 | 145 | 139.9 | 141 | 14.1 | -2.05 (-1.43%) | 3,945 |
| 28 Feb 2018 | INR | 148 | 148.4 | 140 | 143.05 | 14.305 | +0.85 (+0.60%) | 9,166 |
| 27 Feb 2018 | INR | 140.5 | 143.75 | 140 | 142.2 | 14.22 | +0.35 (+0.25%) | 6,000 |
| 26 Feb 2018 | INR | 140.5 | 143.7 | 140 | 141.85 | 14.185 | +1.15 (+0.82%) | 1,729 |
| 23 Feb 2018 | INR | 143.7 | 143.7 | 140.35 | 140.7 | 14.07 | +0.2 (+0.14%) | 440 |
| 22 Feb 2018 | INR | 147.75 | 147.75 | 140 | 140.5 | 14.05 | -1.85 (-1.30%) | 445 |
| 21 Feb 2018 | INR | 144 | 146 | 140.05 | 142.35 | 14.235 | +2.25 (+1.61%) | 3,149 |
| 20 Feb 2018 | INR | 145.5 | 146 | 140 | 140.1 | 14.01 | -2.65 (-1.86%) | 1,961 |
| 19 Feb 2018 | INR | 149.5 | 149.5 | 142 | 142.75 | 14.275 | -1.1 (-0.76%) | 3,402 |
| 16 Feb 2018 | INR | 146.9 | 147.9 | 140 | 143.85 | 14.385 | -0.3 (-0.21%) | 9,904 |
| 15 Feb 2018 | INR | 151 | 151 | 140 | 144.15 | 14.415 | -0.4 (-0.28%) | 18,171 |
| 14 Feb 2018 | INR | 150.95 | 150.95 | 142.5 | 144.55 | 14.455 | +0.5 (+0.35%) | 1,381 |
| 12 Feb 2018 | INR | 151.95 | 151.95 | 140.1 | 144.05 | 14.405 | +4.25 (+3.04%) | 7,183 |
| 9 Feb 2018 | INR | 145 | 145 | 135.3 | 139.8 | 13.98 | -2.8 (-1.96%) | 1,154 |
| 8 Feb 2018 | INR | 147 | 149.4 | 133 | 142.6 | 14.26 | +3.5 (+2.52%) | 17,701 |
| 7 Feb 2018 | INR | 149.9 | 149.9 | 135.5 | 139.1 | 13.91 | -0.4 (-0.29%) | 4,295 |
