| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 96.5 | 98 | 93.6 | 94.2 | 94.2 | -1.65 (-1.72%) | 23,463 |
| 21 Mar 2018 | INR | 99 | 100.7 | 95.05 | 95.85 | 95.85 | -1.6 (-1.64%) | 54,206 |
| 20 Mar 2018 | INR | 97.5 | 99.55 | 95.1 | 97.45 | 97.45 | +0.3 (+0.31%) | 23,085 |
| 19 Mar 2018 | INR | 101.3 | 104.9 | 95 | 97.15 | 97.15 | -3.1 (-3.09%) | 49,146 |
| 16 Mar 2018 | INR | 101.9 | 103.25 | 99.15 | 100.25 | 100.25 | -0.95 (-0.94%) | 42,366 |
| 15 Mar 2018 | INR | 99.4 | 102.75 | 99.4 | 101.2 | 101.2 | +0.9 (+0.90%) | 20,225 |
| 14 Mar 2018 | INR | 97.4 | 101.2 | 96.4 | 100.3 | 100.3 | +1.6 (+1.62%) | 25,051 |
| 13 Mar 2018 | INR | 98.6 | 103 | 98.1 | 98.7 | 98.7 | +0.55 (+0.56%) | 43,316 |
| 12 Mar 2018 | INR | 99.8 | 100.8 | 96.75 | 98.15 | 98.15 | -0.25 (-0.25%) | 39,350 |
| 9 Mar 2018 | INR | 104.8 | 105 | 98.05 | 98.4 | 98.4 | -4.75 (-4.60%) | 51,778 |
| 8 Mar 2018 | INR | 104.5 | 105.4 | 100.95 | 103.15 | 103.15 | +1.2 (+1.18%) | 45,799 |
| 7 Mar 2018 | INR | 107.9 | 107.9 | 101.7 | 101.95 | 101.95 | -3.9 (-3.68%) | 78,738 |
| 6 Mar 2018 | INR | 107.25 | 114.4 | 104.3 | 105.85 | 105.85 | +1.5 (+1.44%) | 188,166 |
| 5 Mar 2018 | INR | 103.5 | 106.35 | 103.35 | 104.35 | 104.35 | -1.25 (-1.18%) | 27,525 |
| 1 Mar 2018 | INR | 106 | 108 | 104.5 | 105.6 | 105.6 | +1.2 (+1.15%) | 47,305 |
| 28 Feb 2018 | INR | 102.8 | 106.4 | 102.8 | 104.4 | 104.4 | -0.25 (-0.24%) | 31,700 |
| 27 Feb 2018 | INR | 109.55 | 110.05 | 103.5 | 104.65 | 104.65 | -4.6 (-4.21%) | 60,237 |
| 26 Feb 2018 | INR | 108.75 | 111.7 | 105.6 | 109.25 | 109.25 | +2.15 (+2.01%) | 121,637 |
| 23 Feb 2018 | INR | 104 | 109 | 103.8 | 107.1 | 107.1 | +4.4 (+4.28%) | 165,304 |
| 22 Feb 2018 | INR | 102.75 | 104.55 | 101.65 | 102.7 | 102.7 | -1.25 (-1.20%) | 22,762 |
| 21 Feb 2018 | INR | 103 | 104.8 | 101.5 | 103.95 | 103.95 | +2.15 (+2.11%) | 62,403 |
| 20 Feb 2018 | INR | 105.4 | 106.15 | 101.1 | 101.8 | 101.8 | -2.9 (-2.77%) | 70,604 |
| 19 Feb 2018 | INR | 101.6 | 106.3 | 99 | 104.7 | 104.7 | +3.75 (+3.71%) | 188,147 |
| 16 Feb 2018 | INR | 110.6 | 111.65 | 97.8 | 100.95 | 100.95 | -7.15 (-6.61%) | 126,623 |
| 15 Feb 2018 | INR | 112.9 | 116.4 | 107 | 108.1 | 108.1 | -2.9 (-2.61%) | 120,085 |
| 14 Feb 2018 | INR | 111 | 118.5 | 109.65 | 111 | 111 | +2.45 (+2.26%) | 256,713 |
| 12 Feb 2018 | INR | 106.45 | 115.05 | 106.2 | 108.55 | 108.55 | +3.95 (+3.78%) | 162,598 |
| 9 Feb 2018 | INR | 101.05 | 107.75 | 98.75 | 104.6 | 104.6 | -2.2 (-2.06%) | 196,907 |
| 8 Feb 2018 | INR | 96.1 | 111.75 | 96.1 | 106.8 | 106.8 | +10.65 (+11.08%) | 592,815 |
| 7 Feb 2018 | INR | 86.4 | 96.65 | 84 | 96.15 | 96.15 | +15.6 (+19.37%) | 447,661 |
