| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 126.15 | 129.9 | 125 | 129.05 | 129.05 | +1.55 (+1.22%) | 38,934 |
| 21 Mar 2018 | INR | 125.1 | 128.5 | 125.1 | 127.5 | 127.5 | +1.55 (+1.23%) | 37,163 |
| 20 Mar 2018 | INR | 125.05 | 127 | 125 | 125.95 | 125.95 | -0.95 (-0.75%) | 11,060 |
| 19 Mar 2018 | INR | 132.75 | 132.75 | 125.45 | 126.9 | 126.9 | -5.1 (-3.86%) | 22,983 |
| 16 Mar 2018 | INR | 132.1 | 135 | 130.2 | 132 | 132 | -1 (-0.75%) | 6,674 |
| 15 Mar 2018 | INR | 133 | 135.5 | 132 | 133 | 133 | -1.3 (-0.97%) | 6,272 |
| 14 Mar 2018 | INR | 137.5 | 137.5 | 133 | 134.3 | 134.3 | -2 (-1.47%) | 8,230 |
| 13 Mar 2018 | INR | 129 | 138.3 | 128.15 | 136.3 | 136.3 | +5.55 (+4.24%) | 53,849 |
| 12 Mar 2018 | INR | 126.25 | 131.95 | 121.05 | 130.75 | 130.75 | +3.25 (+2.55%) | 72,452 |
| 9 Mar 2018 | INR | 130.1 | 133.05 | 127.15 | 127.5 | 127.5 | -4.15 (-3.15%) | 16,723 |
| 8 Mar 2018 | INR | 137.4 | 137.4 | 130.25 | 131.65 | 131.65 | -2.7 (-2.01%) | 22,529 |
| 7 Mar 2018 | INR | 137.65 | 138.5 | 133 | 134.35 | 134.35 | -3.75 (-2.72%) | 48,662 |
| 6 Mar 2018 | INR | 137.95 | 141.6 | 137.15 | 138.1 | 138.1 | +1.05 (+0.77%) | 4,068 |
| 5 Mar 2018 | INR | 138.55 | 139.35 | 135.1 | 137.05 | 137.05 | -2.05 (-1.47%) | 7,617 |
| 1 Mar 2018 | INR | 138.1 | 141.3 | 136.55 | 139.1 | 139.1 | +1.45 (+1.05%) | 45,905 |
| 28 Feb 2018 | INR | 139.95 | 139.95 | 137 | 137.65 | 137.65 | -1.65 (-1.18%) | 19,499 |
| 27 Feb 2018 | INR | 142.8 | 143.95 | 138.65 | 139.3 | 139.3 | -3.85 (-2.69%) | 8,024 |
| 26 Feb 2018 | INR | 141.75 | 143.6 | 141.75 | 143.15 | 143.15 | +1.6 (+1.13%) | 5,039 |
| 23 Feb 2018 | INR | 141.5 | 145 | 140.65 | 141.55 | 141.55 | +1.35 (+0.96%) | 64,192 |
| 22 Feb 2018 | INR | 139.45 | 142.25 | 138.25 | 140.2 | 140.2 | +0.2 (+0.14%) | 58,092 |
| 21 Feb 2018 | INR | 141.6 | 141.6 | 139.9 | 140 | 140 | -0.15 (-0.11%) | 14,243 |
| 20 Feb 2018 | INR | 139.8 | 140.8 | 138.05 | 140.15 | 140.15 | +2.3 (+1.67%) | 36,128 |
| 19 Feb 2018 | INR | 140.85 | 140.85 | 136.8 | 137.85 | 137.85 | -4.35 (-3.06%) | 36,141 |
| 16 Feb 2018 | INR | 144.65 | 145 | 140.85 | 142.2 | 142.2 | -2.1 (-1.46%) | 17,550 |
| 15 Feb 2018 | INR | 146.75 | 146.85 | 141.2 | 144.3 | 144.3 | -2 (-1.37%) | 13,118 |
| 14 Feb 2018 | INR | 148.65 | 150.2 | 145 | 146.3 | 146.3 | -2.45 (-1.65%) | 93,428 |
| 12 Feb 2018 | INR | 146 | 149 | 144.9 | 148.75 | 148.75 | +3.6 (+2.48%) | 14,993 |
| 9 Feb 2018 | INR | 140.55 | 147.75 | 140 | 145.15 | 145.15 | +0.35 (+0.24%) | 28,070 |
| 8 Feb 2018 | INR | 143.45 | 148 | 142.45 | 144.8 | 144.8 | +1.7 (+1.19%) | 43,238 |
| 7 Feb 2018 | INR | 146.65 | 148.85 | 141.55 | 143.1 | 143.1 | -0.8 (-0.56%) | 42,898 |
