| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 106.75 | 107.65 | 101.9 | 102.35 | 102.35 | -4.75 (-4.44%) | 115,788 |
| 21 Mar 2018 | INR | 107 | 109.7 | 106.5 | 107.1 | 107.1 | +1.65 (+1.56%) | 15,457 |
| 20 Mar 2018 | INR | 105.5 | 106.95 | 102.8 | 105.45 | 105.45 | +3 (+2.93%) | 62,998 |
| 19 Mar 2018 | INR | 107 | 107 | 100.5 | 102.45 | 102.45 | -4.9 (-4.56%) | 11,708 |
| 16 Mar 2018 | INR | 111.15 | 111.85 | 106.75 | 107.35 | 107.35 | -3.1 (-2.81%) | 14,797 |
| 15 Mar 2018 | INR | 109.4 | 113.05 | 109.3 | 110.45 | 110.45 | +1.55 (+1.42%) | 23,380 |
| 14 Mar 2018 | INR | 110.3 | 110.3 | 107.2 | 108.9 | 108.9 | -0.15 (-0.14%) | 10,215 |
| 13 Mar 2018 | INR | 106 | 110 | 105.9 | 109.05 | 109.05 | +3.6 (+3.41%) | 16,142 |
| 12 Mar 2018 | INR | 108.5 | 108.5 | 104.25 | 105.45 | 105.45 | -1.65 (-1.54%) | 13,428 |
| 9 Mar 2018 | INR | 110 | 110 | 106.85 | 107.1 | 107.1 | -2 (-1.83%) | 12,510 |
| 8 Mar 2018 | INR | 110.8 | 111.85 | 107.5 | 109.1 | 109.1 | -1.2 (-1.09%) | 12,031 |
| 7 Mar 2018 | INR | 113.6 | 113.6 | 109.1 | 110.3 | 110.3 | -3.2 (-2.82%) | 9,422 |
| 6 Mar 2018 | INR | 117.8 | 118 | 112.35 | 113.5 | 113.5 | -3 (-2.58%) | 10,927 |
| 5 Mar 2018 | INR | 117 | 118 | 115.55 | 116.5 | 116.5 | -0.4 (-0.34%) | 10,625 |
| 1 Mar 2018 | INR | 116.5 | 119.95 | 116.05 | 116.9 | 116.9 | -0.5 (-0.43%) | 9,437 |
| 28 Feb 2018 | INR | 116.3 | 118 | 116.3 | 117.4 | 117.4 | -0.05 (-0.04%) | 8,208 |
| 27 Feb 2018 | INR | 119.55 | 120.45 | 117 | 117.45 | 117.45 | -1.85 (-1.55%) | 9,330 |
| 26 Feb 2018 | INR | 120.45 | 121 | 118.75 | 119.3 | 119.3 | +0.8 (+0.68%) | 7,884 |
| 23 Feb 2018 | INR | 119.35 | 121 | 117.65 | 118.5 | 118.5 | +0.45 (+0.38%) | 10,568 |
| 22 Feb 2018 | INR | 117.8 | 118.9 | 116.25 | 118.05 | 118.05 | -0.35 (-0.30%) | 10,017 |
| 21 Feb 2018 | INR | 120 | 120 | 117.5 | 118.4 | 118.4 | -0.65 (-0.55%) | 8,274 |
| 20 Feb 2018 | INR | 119 | 120.55 | 118.4 | 119.05 | 119.05 | +0.6 (+0.51%) | 6,545 |
| 19 Feb 2018 | INR | 121.15 | 121.15 | 116.35 | 118.45 | 118.45 | -1.8 (-1.50%) | 13,119 |
| 16 Feb 2018 | INR | 124.15 | 124.9 | 120 | 120.25 | 120.25 | -3.35 (-2.71%) | 10,681 |
| 15 Feb 2018 | INR | 125.9 | 126.6 | 122.5 | 123.6 | 123.6 | -2 (-1.59%) | 10,701 |
| 14 Feb 2018 | INR | 125.25 | 128.45 | 125.1 | 125.6 | 125.6 | +0.4 (+0.32%) | 17,898 |
| 12 Feb 2018 | INR | 124 | 127.5 | 122.4 | 125.2 | 125.2 | +3.35 (+2.75%) | 21,802 |
| 9 Feb 2018 | INR | 120 | 122.85 | 119.35 | 121.85 | 121.85 | -1.1 (-0.89%) | 15,826 |
| 8 Feb 2018 | INR | 121 | 125.3 | 120.55 | 122.95 | 122.95 | +2.3 (+1.91%) | 29,501 |
| 7 Feb 2018 | INR | 120 | 123.5 | 120 | 120.65 | 120.65 | +3 (+2.55%) | 14,120 |
