| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | INR | 115.9 | 116.55 | 113.9 | 115.2 | 115.2 | -1.9 (-1.62%) | 264,839 |
| 22 Mar 2018 | INR | 118.2 | 118.95 | 116.5 | 117.1 | 117.1 | -0.6 (-0.51%) | 62,868 |
| 21 Mar 2018 | INR | 120 | 121.25 | 117 | 117.7 | 117.7 | -0.5 (-0.42%) | 57,407 |
| 20 Mar 2018 | INR | 118.3 | 119.65 | 117.7 | 118.2 | 118.2 | -0.45 (-0.38%) | 79,003 |
| 19 Mar 2018 | INR | 122.05 | 122.45 | 118 | 118.65 | 118.65 | -3 (-2.47%) | 83,020 |
| 16 Mar 2018 | INR | 122.65 | 123.45 | 121.25 | 121.65 | 121.65 | -0.5 (-0.41%) | 69,596 |
| 15 Mar 2018 | INR | 123.55 | 124.75 | 122 | 122.15 | 122.15 | -2.55 (-2.04%) | 54,331 |
| 14 Mar 2018 | INR | 121.6 | 126 | 121.6 | 124.7 | 124.7 | +2.35 (+1.92%) | 73,169 |
| 13 Mar 2018 | INR | 121.65 | 124.2 | 121 | 122.35 | 122.35 | +0.85 (+0.70%) | 75,652 |
| 12 Mar 2018 | INR | 122.2 | 124 | 120.3 | 121.5 | 121.5 | -1.15 (-0.94%) | 68,384 |
| 9 Mar 2018 | INR | 124.35 | 127.5 | 122.2 | 122.65 | 122.65 | -0.85 (-0.69%) | 142,451 |
| 8 Mar 2018 | INR | 124.55 | 125.5 | 121 | 123.5 | 123.5 | -0.4 (-0.32%) | 151,807 |
| 7 Mar 2018 | INR | 125.15 | 125.15 | 123.1 | 123.9 | 123.9 | -1.1 (-0.88%) | 56,665 |
| 6 Mar 2018 | INR | 130 | 130.45 | 124.2 | 125 | 125 | -3.4 (-2.65%) | 48,948 |
| 5 Mar 2018 | INR | 131 | 131.85 | 128 | 128.4 | 128.4 | -3.1 (-2.36%) | 52,823 |
| 1 Mar 2018 | INR | 131.8 | 133.45 | 130.65 | 131.5 | 131.5 | -0.9 (-0.68%) | 47,159 |
| 28 Feb 2018 | INR | 132 | 133.25 | 131.8 | 132.4 | 132.4 | -0.85 (-0.64%) | 29,355 |
| 27 Feb 2018 | INR | 133 | 134.5 | 132.5 | 133.25 | 133.25 | +0.6 (+0.45%) | 27,348 |
| 26 Feb 2018 | INR | 136.3 | 136.85 | 132 | 132.65 | 132.65 | -2.5 (-1.85%) | 69,690 |
| 23 Feb 2018 | INR | 134.9 | 135.9 | 132.95 | 135.15 | 135.15 | +1.85 (+1.39%) | 52,860 |
| 22 Feb 2018 | INR | 132.05 | 134.3 | 132.05 | 133.3 | 133.3 | +0.25 (+0.19%) | 34,343 |
| 21 Feb 2018 | INR | 134.5 | 135.3 | 132.3 | 133.05 | 133.05 | -1.2 (-0.89%) | 35,666 |
| 20 Feb 2018 | INR | 134 | 136.5 | 133.4 | 134.25 | 134.25 | -0.65 (-0.48%) | 29,160 |
| 19 Feb 2018 | INR | 136.25 | 137.45 | 134.1 | 134.9 | 134.9 | -2.55 (-1.86%) | 48,237 |
| 16 Feb 2018 | INR | 138.05 | 140.8 | 136.25 | 137.45 | 137.45 | -2 (-1.43%) | 42,420 |
| 15 Feb 2018 | INR | 140.65 | 143.65 | 139 | 139.45 | 139.45 | -1.6 (-1.13%) | 38,489 |
| 14 Feb 2018 | INR | 144.35 | 145.2 | 140.65 | 141.05 | 141.05 | -1.45 (-1.02%) | 49,920 |
| 12 Feb 2018 | INR | 139.3 | 143.7 | 139.3 | 142.5 | 142.5 | +3.2 (+2.30%) | 42,235 |
| 9 Feb 2018 | INR | 139.4 | 140 | 137 | 139.3 | 139.3 | -1.3 (-0.92%) | 76,373 |
| 8 Feb 2018 | INR | 138 | 142.25 | 137.45 | 140.6 | 140.6 | +3.85 (+2.82%) | 104,237 |
