| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 85.75 | 86.6 | 84.3 | 84.65 | 84.65 | -1.25 (-1.46%) | 53,121 |
| 21 Mar 2018 | INR | 87.7 | 89.2 | 85.3 | 85.9 | 85.9 | -0.8 (-0.92%) | 26,391 |
| 20 Mar 2018 | INR | 84.9 | 87.5 | 84.9 | 86.7 | 86.7 | +0.75 (+0.87%) | 15,037 |
| 19 Mar 2018 | INR | 88 | 88 | 85.45 | 85.95 | 85.95 | -1.9 (-2.16%) | 35,851 |
| 16 Mar 2018 | INR | 89.05 | 90.05 | 87.1 | 87.85 | 87.85 | -2.05 (-2.28%) | 14,883 |
| 15 Mar 2018 | INR | 91 | 92 | 88.6 | 89.9 | 89.9 | +1.1 (+1.24%) | 79,993 |
| 14 Mar 2018 | INR | 86.9 | 89.7 | 85.85 | 88.8 | 88.8 | +1.95 (+2.25%) | 70,307 |
| 13 Mar 2018 | INR | 85.85 | 88.55 | 85.85 | 86.85 | 86.85 | +0.55 (+0.64%) | 36,893 |
| 12 Mar 2018 | INR | 87.15 | 87.2 | 85.1 | 86.3 | 86.3 | +0.1 (+0.12%) | 35,836 |
| 9 Mar 2018 | INR | 88.7 | 88.95 | 85.35 | 86.2 | 86.2 | -1.8 (-2.05%) | 42,042 |
| 8 Mar 2018 | INR | 88.05 | 88.7 | 85.7 | 88 | 88 | +0.5 (+0.57%) | 61,440 |
| 7 Mar 2018 | INR | 88.5 | 89.2 | 86.9 | 87.5 | 87.5 | -1.65 (-1.85%) | 105,495 |
| 6 Mar 2018 | INR | 90.2 | 91.4 | 89.05 | 89.15 | 89.15 | -0.8 (-0.89%) | 45,722 |
| 5 Mar 2018 | INR | 90.15 | 91.5 | 89.5 | 89.95 | 89.95 | -1.4 (-1.53%) | 56,746 |
| 1 Mar 2018 | INR | 91.05 | 92.65 | 91 | 91.35 | 91.35 | -0.85 (-0.92%) | 10,426 |
| 28 Feb 2018 | INR | 91 | 92.45 | 91 | 92.2 | 92.2 | -0.15 (-0.16%) | 15,903 |
| 27 Feb 2018 | INR | 93 | 95.75 | 92.1 | 92.35 | 92.35 | -1.15 (-1.23%) | 23,430 |
| 26 Feb 2018 | INR | 93.1 | 93.75 | 92.6 | 93.5 | 93.5 | +0.7 (+0.75%) | 60,655 |
| 23 Feb 2018 | INR | 92.55 | 93 | 92 | 92.8 | 92.8 | +1.55 (+1.70%) | 15,951 |
| 22 Feb 2018 | INR | 91.35 | 91.95 | 90.5 | 91.25 | 91.25 | -0.75 (-0.82%) | 11,378 |
| 21 Feb 2018 | INR | 93 | 93.45 | 91.2 | 92 | 92 | -0.25 (-0.27%) | 8,539 |
| 20 Feb 2018 | INR | 91.1 | 93.4 | 91.1 | 92.25 | 92.25 | +0.95 (+1.04%) | 23,954 |
| 19 Feb 2018 | INR | 93.05 | 94 | 90.7 | 91.3 | 91.3 | -2.35 (-2.51%) | 33,906 |
| 16 Feb 2018 | INR | 95.45 | 95.6 | 93.2 | 93.65 | 93.65 | -0.95 (-1.00%) | 29,760 |
| 15 Feb 2018 | INR | 98.95 | 99 | 94 | 94.6 | 94.6 | -2.9 (-2.97%) | 30,484 |
| 14 Feb 2018 | INR | 97.3 | 100.7 | 96.95 | 97.5 | 97.5 | +1.85 (+1.93%) | 62,219 |
| 12 Feb 2018 | INR | 95.95 | 97.05 | 95 | 95.65 | 95.65 | +0.75 (+0.79%) | 44,515 |
| 9 Feb 2018 | INR | 93.25 | 95.8 | 93 | 94.9 | 94.9 | -1.65 (-1.71%) | 41,542 |
| 8 Feb 2018 | INR | 94.2 | 97.5 | 94.2 | 96.55 | 96.55 | +2.85 (+3.04%) | 36,491 |
| 7 Feb 2018 | INR | 95 | 96.7 | 92.5 | 93.7 | 93.7 | +1 (+1.08%) | 62,121 |
