| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,221.1 | 1,247.2 | 1,221.1 | 1,233 | 1,233 | +0.95 (+0.08%) | 10,379 |
| 21 Mar 2018 | INR | 1,263.05 | 1,269.7 | 1,200 | 1,232.05 | 1,232.05 | -33.65 (-2.66%) | 17,732 |
| 20 Mar 2018 | INR | 1,271.25 | 1,280.95 | 1,253.75 | 1,265.7 | 1,265.7 | -3.4 (-0.27%) | 6,265 |
| 19 Mar 2018 | INR | 1,259 | 1,303.5 | 1,249.5 | 1,269.1 | 1,269.1 | -25.55 (-1.97%) | 15,402 |
| 16 Mar 2018 | INR | 1,310 | 1,317.5 | 1,289.6 | 1,294.65 | 1,294.65 | -18.45 (-1.41%) | 6,575 |
| 15 Mar 2018 | INR | 1,325.25 | 1,332.3 | 1,304.55 | 1,313.1 | 1,313.1 | -15.45 (-1.16%) | 3,447 |
| 14 Mar 2018 | INR | 1,314 | 1,338.7 | 1,308 | 1,328.55 | 1,328.55 | +4.6 (+0.35%) | 9,485 |
| 13 Mar 2018 | INR | 1,308 | 1,333.35 | 1,308 | 1,323.95 | 1,323.95 | +3 (+0.23%) | 6,445 |
| 12 Mar 2018 | INR | 1,325 | 1,334 | 1,308.45 | 1,320.95 | 1,320.95 | -1 (-0.08%) | 4,251 |
| 9 Mar 2018 | INR | 1,313 | 1,335.75 | 1,299.9 | 1,321.95 | 1,321.95 | +17.5 (+1.34%) | 8,839 |
| 8 Mar 2018 | INR | 1,296.8 | 1,311.8 | 1,285.6 | 1,304.45 | 1,304.45 | +17.65 (+1.37%) | 11,914 |
| 7 Mar 2018 | INR | 1,285.75 | 1,306.4 | 1,264 | 1,286.8 | 1,286.8 | +4.05 (+0.32%) | 8,714 |
| 6 Mar 2018 | INR | 1,276.9 | 1,316 | 1,265.65 | 1,282.75 | 1,282.75 | +14.15 (+1.12%) | 13,323 |
| 5 Mar 2018 | INR | 1,300 | 1,305 | 1,254 | 1,268.6 | 1,268.6 | -34.45 (-2.64%) | 8,370 |
| 1 Mar 2018 | INR | 1,322.4 | 1,331.75 | 1,300 | 1,303.05 | 1,303.05 | -18.3 (-1.38%) | 26,497 |
| 28 Feb 2018 | INR | 1,312.8 | 1,331.6 | 1,302 | 1,321.35 | 1,321.35 | -13.8 (-1.03%) | 14,000 |
| 27 Feb 2018 | INR | 1,368.35 | 1,372 | 1,322.3 | 1,335.15 | 1,335.15 | -28.6 (-2.10%) | 8,432 |
| 26 Feb 2018 | INR | 1,373.05 | 1,377.6 | 1,355.65 | 1,363.75 | 1,363.75 | -0.05 (0.0%) | 3,545 |
| 23 Feb 2018 | INR | 1,390.25 | 1,392.9 | 1,355 | 1,363.8 | 1,363.8 | -18.55 (-1.34%) | 12,867 |
| 22 Feb 2018 | INR | 1,400.55 | 1,401.8 | 1,373.15 | 1,382.35 | 1,382.35 | -9.95 (-0.71%) | 6,020 |
| 21 Feb 2018 | INR | 1,394 | 1,429 | 1,385.2 | 1,392.3 | 1,392.3 | -15.85 (-1.13%) | 16,733 |
| 20 Feb 2018 | INR | 1,397.25 | 1,416.05 | 1,386.2 | 1,408.15 | 1,408.15 | +17.75 (+1.28%) | 5,381 |
| 19 Feb 2018 | INR | 1,411.9 | 1,411.9 | 1,370.65 | 1,390.4 | 1,390.4 | -10.75 (-0.77%) | 8,760 |
| 16 Feb 2018 | INR | 1,425.1 | 1,432.55 | 1,396.3 | 1,401.15 | 1,401.15 | -3.75 (-0.27%) | 5,819 |
| 15 Feb 2018 | INR | 1,418.2 | 1,456.4 | 1,398.25 | 1,404.9 | 1,404.9 | +1.75 (+0.12%) | 23,312 |
| 14 Feb 2018 | INR | 1,424.95 | 1,426.45 | 1,393 | 1,403.15 | 1,403.15 | -7.75 (-0.55%) | 8,925 |
| 12 Feb 2018 | INR | 1,439 | 1,439 | 1,395.2 | 1,410.9 | 1,410.9 | +13.35 (+0.96%) | 22,841 |
| 9 Feb 2018 | INR | 1,391 | 1,437 | 1,383.35 | 1,397.55 | 1,397.55 | -16.1 (-1.14%) | 15,162 |
| 8 Feb 2018 | INR | 1,380 | 1,427.5 | 1,380 | 1,413.65 | 1,413.65 | +33.95 (+2.46%) | 17,873 |
| 7 Feb 2018 | INR | 1,348.1 | 1,392.85 | 1,338.25 | 1,379.7 | 1,379.7 | +52.5 (+3.96%) | 13,455 |
