| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 109 | 110.25 | 106.95 | 107.9 | 107.9 | -1.25 (-1.15%) | 13,868 |
| 21 Mar 2018 | INR | 109.85 | 113 | 108.1 | 109.15 | 109.15 | +0.35 (+0.32%) | 15,127 |
| 20 Mar 2018 | INR | 111.5 | 112.55 | 107 | 108.8 | 108.8 | -4.45 (-3.93%) | 23,002 |
| 19 Mar 2018 | INR | 117.8 | 118.75 | 112.4 | 113.25 | 113.25 | -4.15 (-3.53%) | 17,492 |
| 16 Mar 2018 | INR | 118 | 119.9 | 110 | 117.4 | 117.4 | +0.55 (+0.47%) | 32,701 |
| 15 Mar 2018 | INR | 117.05 | 119.55 | 116.4 | 116.85 | 116.85 | -0.55 (-0.47%) | 16,078 |
| 14 Mar 2018 | INR | 116.55 | 119.3 | 116.4 | 117.4 | 117.4 | +1.45 (+1.25%) | 15,202 |
| 13 Mar 2018 | INR | 114.15 | 116.6 | 114.15 | 115.95 | 115.95 | +1.8 (+1.58%) | 21,003 |
| 12 Mar 2018 | INR | 116 | 116.95 | 113.15 | 114.15 | 114.15 | -0.6 (-0.52%) | 13,492 |
| 9 Mar 2018 | INR | 116.5 | 117 | 113.4 | 114.75 | 114.75 | -0.55 (-0.48%) | 11,760 |
| 8 Mar 2018 | INR | 117 | 117.75 | 113 | 115.3 | 115.3 | -0.7 (-0.60%) | 17,753 |
| 7 Mar 2018 | INR | 117 | 119 | 115 | 116 | 116 | -1.95 (-1.65%) | 22,868 |
| 6 Mar 2018 | INR | 122 | 123 | 117.35 | 117.95 | 117.95 | -2.7 (-2.24%) | 7,752 |
| 5 Mar 2018 | INR | 123.7 | 123.7 | 120 | 120.65 | 120.65 | -3 (-2.43%) | 9,125 |
| 1 Mar 2018 | INR | 125.9 | 126.3 | 123.25 | 123.65 | 123.65 | -1.55 (-1.24%) | 9,287 |
| 28 Feb 2018 | INR | 125.7 | 126 | 124.25 | 125.2 | 125.2 | -0.9 (-0.71%) | 8,090 |
| 27 Feb 2018 | INR | 127.75 | 130.8 | 125.85 | 126.1 | 126.1 | -1.55 (-1.21%) | 17,773 |
| 26 Feb 2018 | INR | 133.9 | 133.9 | 126.55 | 127.65 | 127.65 | -0.5 (-0.39%) | 12,290 |
| 23 Feb 2018 | INR | 128.8 | 129.85 | 127 | 128.15 | 128.15 | +2.2 (+1.75%) | 41,643 |
| 22 Feb 2018 | INR | 121.7 | 126.6 | 121.65 | 125.95 | 125.95 | +3.9 (+3.20%) | 25,617 |
| 21 Feb 2018 | INR | 124.9 | 125 | 120.85 | 122.05 | 122.05 | -0.15 (-0.12%) | 15,714 |
| 20 Feb 2018 | INR | 124 | 125.75 | 120.35 | 122.2 | 122.2 | -1.8 (-1.45%) | 41,306 |
| 19 Feb 2018 | INR | 129 | 129.3 | 121.45 | 124 | 124 | -3.2 (-2.52%) | 33,556 |
| 16 Feb 2018 | INR | 132.15 | 133.1 | 126.3 | 127.2 | 127.2 | -3.5 (-2.68%) | 27,967 |
| 15 Feb 2018 | INR | 131.3 | 136.4 | 130 | 130.7 | 130.7 | +1.05 (+0.81%) | 45,018 |
| 14 Feb 2018 | INR | 129.45 | 133.9 | 127.4 | 129.65 | 129.65 | +3.6 (+2.86%) | 39,739 |
| 12 Feb 2018 | INR | 125.4 | 128.35 | 125.35 | 126.05 | 126.05 | +1.8 (+1.45%) | 19,399 |
| 9 Feb 2018 | INR | 120 | 128.25 | 118 | 124.25 | 124.25 | +1.15 (+0.93%) | 14,325 |
| 8 Feb 2018 | INR | 121 | 124.4 | 119.2 | 123.1 | 123.1 | +3.65 (+3.06%) | 33,908 |
| 7 Feb 2018 | INR | 117 | 121.8 | 116.45 | 119.45 | 119.45 | +5.4 (+4.73%) | 20,474 |
