| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 121.5 | 122.5 | 116.4 | 119.75 | 119.75 | -1.95 (-1.60%) | 3,112 |
| 21 Mar 2018 | INR | 123.3 | 124.5 | 121 | 121.7 | 121.7 | -0.1 (-0.08%) | 4,809 |
| 20 Mar 2018 | INR | 126 | 126 | 119.25 | 121.8 | 121.8 | -1 (-0.81%) | 7,315 |
| 19 Mar 2018 | INR | 126.2 | 129.8 | 121.05 | 122.8 | 122.8 | -0.85 (-0.69%) | 28,591 |
| 16 Mar 2018 | INR | 121.45 | 124.85 | 121.45 | 123.65 | 123.65 | +1.15 (+0.94%) | 2,730 |
| 15 Mar 2018 | INR | 120.15 | 123 | 120.15 | 122.5 | 122.5 | +2.8 (+2.34%) | 33,689 |
| 14 Mar 2018 | INR | 121 | 122.5 | 119.25 | 119.7 | 119.7 | -2.8 (-2.29%) | 3,824 |
| 13 Mar 2018 | INR | 118.6 | 124.5 | 118.6 | 122.5 | 122.5 | +3.9 (+3.29%) | 162,800 |
| 12 Mar 2018 | INR | 120.25 | 122 | 117.15 | 118.6 | 118.6 | -0.95 (-0.79%) | 8,489 |
| 9 Mar 2018 | INR | 120.95 | 122 | 118.85 | 119.55 | 119.55 | +0.95 (+0.80%) | 4,478 |
| 8 Mar 2018 | INR | 123 | 123 | 116.1 | 118.6 | 118.6 | -2.05 (-1.70%) | 6,537 |
| 7 Mar 2018 | INR | 124 | 124 | 119.25 | 120.65 | 120.65 | -4.3 (-3.44%) | 7,414 |
| 6 Mar 2018 | INR | 129.7 | 134 | 123.05 | 124.95 | 124.95 | -3.95 (-3.06%) | 12,608 |
| 5 Mar 2018 | INR | 132.2 | 134.95 | 127.55 | 128.9 | 128.9 | -3.65 (-2.75%) | 3,292 |
| 1 Mar 2018 | INR | 134 | 135.3 | 132.1 | 132.55 | 132.55 | +1.9 (+1.45%) | 11,911 |
| 28 Feb 2018 | INR | 130.7 | 133.2 | 130 | 130.65 | 130.65 | -3.45 (-2.57%) | 4,017 |
| 27 Feb 2018 | INR | 136.45 | 137.6 | 132.8 | 134.1 | 134.1 | +3.05 (+2.33%) | 11,876 |
| 26 Feb 2018 | INR | 130.2 | 133.95 | 130.2 | 131.05 | 131.05 | -0.95 (-0.72%) | 12,269 |
| 23 Feb 2018 | INR | 129.05 | 135 | 128 | 132 | 132 | +2.7 (+2.09%) | 3,766 |
| 22 Feb 2018 | INR | 129.05 | 131.7 | 128.45 | 129.3 | 129.3 | -1.65 (-1.26%) | 3,158 |
| 21 Feb 2018 | INR | 129 | 132.6 | 128.1 | 130.95 | 130.95 | -1.55 (-1.17%) | 8,025 |
| 20 Feb 2018 | INR | 132 | 134.65 | 129 | 132.5 | 132.5 | +2.25 (+1.73%) | 3,089 |
| 19 Feb 2018 | INR | 138.3 | 139 | 127.55 | 130.25 | 130.25 | -4 (-2.98%) | 21,445 |
| 16 Feb 2018 | INR | 145 | 145 | 133.2 | 134.25 | 134.25 | -5.95 (-4.24%) | 19,645 |
| 15 Feb 2018 | INR | 149.9 | 149.9 | 140.2 | 140.2 | 140.2 | -7.35 (-4.98%) | 28,832 |
| 14 Feb 2018 | INR | 149 | 149.65 | 145 | 147.55 | 147.55 | +5 (+3.51%) | 22,105 |
| 12 Feb 2018 | INR | 139.75 | 142.55 | 139.75 | 142.55 | 142.55 | +6.75 (+4.97%) | 3,509 |
| 9 Feb 2018 | INR | 133.5 | 136.6 | 133.5 | 135.8 | 135.8 | -0.15 (-0.11%) | 14,770 |
| 8 Feb 2018 | INR | 132 | 138.6 | 127.1 | 135.95 | 135.95 | +3.95 (+2.99%) | 20,473 |
| 7 Feb 2018 | INR | 131.9 | 132 | 129.25 | 132 | 132 | +6.25 (+4.97%) | 11,556 |
