| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 96.95 | 97.7 | 94.5 | 95.2 | 95.2 | -1.35 (-1.40%) | 92,934 |
| 21 Mar 2018 | INR | 96.95 | 99.55 | 96 | 96.55 | 96.55 | +0.85 (+0.89%) | 323,650 |
| 20 Mar 2018 | INR | 98.9 | 98.9 | 91.85 | 95.7 | 95.7 | -4.3 (-4.30%) | 918,381 |
| 19 Mar 2018 | INR | 103 | 103.1 | 95.9 | 100 | 100 | -2 (-1.96%) | 124,520 |
| 16 Mar 2018 | INR | 105 | 107.9 | 101.65 | 102 | 102 | -2.85 (-2.72%) | 131,821 |
| 15 Mar 2018 | INR | 108 | 108 | 104 | 104.85 | 104.85 | -1.6 (-1.50%) | 92,773 |
| 14 Mar 2018 | INR | 111 | 111.25 | 105.4 | 106.45 | 106.45 | -3.3 (-3.01%) | 135,788 |
| 13 Mar 2018 | INR | 104.1 | 111.4 | 104 | 109.75 | 109.75 | +4.75 (+4.52%) | 259,002 |
| 12 Mar 2018 | INR | 104.1 | 106 | 102.15 | 105 | 105 | +1.85 (+1.79%) | 104,394 |
| 9 Mar 2018 | INR | 105.7 | 106.45 | 102.2 | 103.15 | 103.15 | -0.8 (-0.77%) | 98,580 |
| 8 Mar 2018 | INR | 108.85 | 109.65 | 100.7 | 103.95 | 103.95 | -3.2 (-2.99%) | 155,706 |
| 7 Mar 2018 | INR | 112 | 113.2 | 104.95 | 107.15 | 107.15 | -5.05 (-4.50%) | 119,645 |
| 6 Mar 2018 | INR | 116.95 | 119.4 | 111 | 112.2 | 112.2 | -3.6 (-3.11%) | 69,310 |
| 5 Mar 2018 | INR | 119.9 | 119.9 | 114.15 | 115.8 | 115.8 | -4.3 (-3.58%) | 580,625 |
| 1 Mar 2018 | INR | 120.2 | 123.1 | 118.75 | 120.1 | 120.1 | +0.5 (+0.42%) | 64,742 |
| 28 Feb 2018 | INR | 116.5 | 121 | 116 | 119.6 | 119.6 | +1.6 (+1.36%) | 157,028 |
| 27 Feb 2018 | INR | 119.7 | 120.75 | 115.85 | 118 | 118 | -2.35 (-1.95%) | 101,553 |
| 26 Feb 2018 | INR | 112 | 121.5 | 112 | 120.35 | 120.35 | +7.55 (+6.69%) | 182,396 |
| 23 Feb 2018 | INR | 110.6 | 114.5 | 110.6 | 112.8 | 112.8 | +1.55 (+1.39%) | 77,725 |
| 22 Feb 2018 | INR | 111.35 | 114 | 110 | 111.25 | 111.25 | -1.25 (-1.11%) | 63,168 |
| 21 Feb 2018 | INR | 113.1 | 115.55 | 111.9 | 112.5 | 112.5 | -0.65 (-0.57%) | 66,716 |
| 20 Feb 2018 | INR | 115.75 | 116.35 | 112.8 | 113.15 | 113.15 | -1.4 (-1.22%) | 95,598 |
| 19 Feb 2018 | INR | 113.75 | 115.35 | 110.2 | 114.55 | 114.55 | +0.8 (+0.70%) | 144,061 |
| 16 Feb 2018 | INR | 119.9 | 121.4 | 112.55 | 113.75 | 113.75 | -3.95 (-3.36%) | 71,568 |
| 15 Feb 2018 | INR | 123.95 | 125.2 | 113.8 | 117.7 | 117.7 | -11.1 (-8.62%) | 324,586 |
| 14 Feb 2018 | INR | 129.5 | 132.95 | 126.5 | 128.8 | 128.8 | -0.7 (-0.54%) | 119,283 |
| 12 Feb 2018 | INR | 129.8 | 131.75 | 128.25 | 129.5 | 129.5 | +2.4 (+1.89%) | 83,504 |
| 9 Feb 2018 | INR | 123.7 | 128.4 | 120.3 | 127.1 | 127.1 | +1.65 (+1.32%) | 152,608 |
| 8 Feb 2018 | INR | 119.25 | 128.55 | 118 | 125.45 | 125.45 | +7.1 (+6.00%) | 162,139 |
| 7 Feb 2018 | INR | 121.35 | 122.05 | 117.5 | 118.35 | 118.35 | +0.35 (+0.30%) | 82,963 |
