| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 89.35 | 89.35 | 86.55 | 86.8 | 86.8 | -2.5 (-2.80%) | 397,061 |
| 21 Mar 2018 | INR | 89.5 | 91.15 | 88.8 | 89.3 | 89.3 | +0.45 (+0.51%) | 516,197 |
| 20 Mar 2018 | INR | 87.4 | 89.5 | 86.75 | 88.85 | 88.85 | +1.25 (+1.43%) | 579,300 |
| 19 Mar 2018 | INR | 88 | 88.55 | 84.6 | 87.6 | 87.6 | -0.5 (-0.57%) | 871,144 |
| 16 Mar 2018 | INR | 88.5 | 90.45 | 87.5 | 88.1 | 88.1 | 0.0 (0.0%) | 913,841 |
| 15 Mar 2018 | INR | 86.55 | 88.8 | 86.35 | 88.1 | 88.1 | +1.4 (+1.61%) | 828,251 |
| 14 Mar 2018 | INR | 89.5 | 89.5 | 86.2 | 86.7 | 86.7 | -3.1 (-3.45%) | 1,464,758 |
| 13 Mar 2018 | INR | 88.55 | 91.85 | 87.55 | 89.8 | 89.8 | +1.45 (+1.64%) | 1,185,439 |
| 12 Mar 2018 | INR | 93.35 | 93.95 | 86.2 | 88.35 | 88.35 | -4.8 (-5.15%) | 1,357,667 |
| 9 Mar 2018 | INR | 91.1 | 94.6 | 91.1 | 93.15 | 93.15 | +1.3 (+1.42%) | 657,684 |
| 8 Mar 2018 | INR | 95.4 | 95.4 | 89.35 | 91.85 | 91.85 | -3.5 (-3.67%) | 1,291,135 |
| 7 Mar 2018 | INR | 99.5 | 99.65 | 95.15 | 95.35 | 95.35 | -3.8 (-3.83%) | 653,360 |
| 6 Mar 2018 | INR | 101.15 | 101.45 | 98.5 | 99.15 | 99.15 | -2.5 (-2.46%) | 679,999 |
| 5 Mar 2018 | INR | 102.45 | 102.45 | 100.9 | 101.65 | 101.65 | -0.8 (-0.78%) | 417,998 |
| 1 Mar 2018 | INR | 105 | 105.6 | 102.2 | 102.45 | 102.45 | -2.8 (-2.66%) | 459,218 |
| 28 Feb 2018 | INR | 106.85 | 106.85 | 105 | 105.25 | 105.25 | -2.15 (-2.00%) | 305,024 |
| 27 Feb 2018 | INR | 110.7 | 111 | 107 | 107.4 | 107.4 | -3.15 (-2.85%) | 451,683 |
| 26 Feb 2018 | INR | 109 | 112.2 | 108.3 | 110.55 | 110.55 | +2.85 (+2.65%) | 561,494 |
| 23 Feb 2018 | INR | 105.2 | 108 | 104.8 | 107.7 | 107.7 | +3.05 (+2.91%) | 345,628 |
| 22 Feb 2018 | INR | 104.85 | 106.6 | 103 | 104.65 | 104.65 | +0.15 (+0.14%) | 358,616 |
| 21 Feb 2018 | INR | 106.25 | 106.25 | 103.5 | 104.5 | 104.5 | -1.2 (-1.14%) | 306,222 |
| 20 Feb 2018 | INR | 106.95 | 107 | 104.85 | 105.7 | 105.7 | -0.9 (-0.84%) | 204,278 |
| 19 Feb 2018 | INR | 107.45 | 108.15 | 105.2 | 106.6 | 106.6 | -0.6 (-0.56%) | 241,898 |
| 16 Feb 2018 | INR | 109 | 109.75 | 106.45 | 107.2 | 107.2 | -1.6 (-1.47%) | 845,092 |
| 15 Feb 2018 | INR | 111.5 | 111.7 | 108.15 | 108.8 | 108.8 | -2.45 (-2.20%) | 522,152 |
| 14 Feb 2018 | INR | 110 | 112.5 | 110 | 111.25 | 111.25 | -0.25 (-0.22%) | 411,943 |
| 12 Feb 2018 | INR | 110.05 | 112 | 109.75 | 111.5 | 111.5 | +2.05 (+1.87%) | 326,552 |
| 9 Feb 2018 | INR | 108 | 110 | 108 | 109.45 | 109.45 | -0.85 (-0.77%) | 229,133 |
| 8 Feb 2018 | INR | 110.55 | 111.9 | 109.5 | 110.3 | 110.3 | +0.85 (+0.78%) | 340,676 |
| 7 Feb 2018 | INR | 110.5 | 111.15 | 108.35 | 109.45 | 109.45 | +0.75 (+0.69%) | 321,526 |
