| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,003.5 | 1,015 | 1,000.3 | 1,013.45 | 1,013.45 | -0.9 (-0.09%) | 549 |
| 21 Mar 2018 | INR | 1,012.1 | 1,015 | 1,004.35 | 1,014.35 | 1,014.35 | +2.35 (+0.23%) | 649 |
| 20 Mar 2018 | INR | 1,008.95 | 1,016.45 | 1,004.15 | 1,012 | 1,012 | -15.25 (-1.48%) | 645 |
| 19 Mar 2018 | INR | 1,022.3 | 1,047 | 998.85 | 1,027.25 | 1,027.25 | -6.8 (-0.66%) | 2,633 |
| 16 Mar 2018 | INR | 1,040 | 1,043 | 1,024.95 | 1,034.05 | 1,034.05 | -6.5 (-0.62%) | 253 |
| 15 Mar 2018 | INR | 1,017 | 1,048 | 1,015.05 | 1,040.55 | 1,040.55 | +33.1 (+3.29%) | 1,664 |
| 14 Mar 2018 | INR | 981.05 | 1,015 | 981.05 | 1,007.45 | 1,007.45 | +16.55 (+1.67%) | 708 |
| 13 Mar 2018 | INR | 1,005 | 1,006.5 | 975.4 | 990.9 | 990.9 | -12.95 (-1.29%) | 2,120 |
| 12 Mar 2018 | INR | 1,006.55 | 1,016.7 | 985 | 1,003.85 | 1,003.85 | -2.7 (-0.27%) | 9,748 |
| 9 Mar 2018 | INR | 1,025.95 | 1,025.95 | 994.7 | 1,006.55 | 1,006.55 | -15.7 (-1.54%) | 27,072 |
| 8 Mar 2018 | INR | 1,004.8 | 1,043.05 | 996.85 | 1,022.25 | 1,022.25 | +5.9 (+0.58%) | 7,125 |
| 7 Mar 2018 | INR | 1,010.9 | 1,022 | 1,003.05 | 1,016.35 | 1,016.35 | -5.3 (-0.52%) | 9,431 |
| 6 Mar 2018 | INR | 1,018 | 1,030 | 1,002.2 | 1,021.65 | 1,021.65 | +9.55 (+0.94%) | 1,452 |
| 5 Mar 2018 | INR | 1,016.25 | 1,023 | 1,006.2 | 1,012.1 | 1,012.1 | -13.45 (-1.31%) | 6,756 |
| 1 Mar 2018 | INR | 1,021.5 | 1,030 | 1,005 | 1,025.55 | 1,025.55 | +13.45 (+1.33%) | 39,565 |
| 28 Feb 2018 | INR | 1,005.05 | 1,024.55 | 991.6 | 1,012.1 | 1,012.1 | -15.05 (-1.47%) | 1,087 |
| 27 Feb 2018 | INR | 1,009.25 | 1,055 | 1,001 | 1,027.15 | 1,027.15 | +14.05 (+1.39%) | 4,451 |
| 26 Feb 2018 | INR | 1,023.85 | 1,024.9 | 1,007.85 | 1,013.1 | 1,013.1 | -13.6 (-1.32%) | 542 |
| 23 Feb 2018 | INR | 1,019.95 | 1,038.7 | 1,012.5 | 1,026.7 | 1,026.7 | +11.15 (+1.10%) | 6,605 |
| 22 Feb 2018 | INR | 1,045 | 1,045 | 1,004.4 | 1,015.55 | 1,015.55 | -22.55 (-2.17%) | 683 |
| 21 Feb 2018 | INR | 1,017.5 | 1,049.75 | 1,017.5 | 1,038.1 | 1,038.1 | +9.2 (+0.89%) | 1,734 |
| 20 Feb 2018 | INR | 1,028.9 | 1,060 | 1,017.8 | 1,028.9 | 1,028.9 | -2 (-0.19%) | 705 |
| 19 Feb 2018 | INR | 1,026.1 | 1,044.7 | 1,001.2 | 1,030.9 | 1,030.9 | +10.5 (+1.03%) | 913 |
| 16 Feb 2018 | INR | 1,028 | 1,029.95 | 1,016.7 | 1,020.4 | 1,020.4 | -5.35 (-0.52%) | 1,207 |
| 15 Feb 2018 | INR | 1,029.55 | 1,044.5 | 1,020 | 1,025.75 | 1,025.75 | -4.65 (-0.45%) | 4,630 |
| 14 Feb 2018 | INR | 1,030 | 1,036.95 | 1,024 | 1,030.4 | 1,030.4 | +4.4 (+0.43%) | 711 |
| 12 Feb 2018 | INR | 1,035 | 1,050 | 1,019.75 | 1,026 | 1,026 | -2.45 (-0.24%) | 1,664 |
| 9 Feb 2018 | INR | 1,035.75 | 1,049 | 1,010 | 1,028.45 | 1,028.45 | -10.55 (-1.02%) | 2,256 |
| 8 Feb 2018 | INR | 1,030 | 1,051 | 1,021.45 | 1,039 | 1,039 | +9.15 (+0.89%) | 5,443 |
| 7 Feb 2018 | INR | 1,070 | 1,070 | 1,011 | 1,029.85 | 1,029.85 | -28.5 (-2.69%) | 997 |
