| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 86.25 | 87.75 | 83.3 | 83.9 | 83.9 | -2.5 (-2.89%) | 39,704 |
| 21 Mar 2018 | INR | 89.5 | 92 | 86 | 86.4 | 86.4 | -2.85 (-3.19%) | 44,564 |
| 20 Mar 2018 | INR | 86 | 92.3 | 86 | 89.25 | 89.25 | -1.25 (-1.38%) | 31,426 |
| 19 Mar 2018 | INR | 93.75 | 96.45 | 89.95 | 90.5 | 90.5 | -3.2 (-3.42%) | 53,982 |
| 16 Mar 2018 | INR | 96 | 98 | 92.05 | 93.7 | 93.7 | -3.2 (-3.30%) | 18,033 |
| 15 Mar 2018 | INR | 97.2 | 100.7 | 96 | 96.9 | 96.9 | -0.7 (-0.72%) | 43,532 |
| 14 Mar 2018 | INR | 99 | 100.9 | 96.45 | 97.6 | 97.6 | -1.95 (-1.96%) | 71,013 |
| 13 Mar 2018 | INR | 98.1 | 101.4 | 97 | 99.55 | 99.55 | +1 (+1.01%) | 19,178 |
| 12 Mar 2018 | INR | 99 | 99.55 | 95.45 | 98.55 | 98.55 | +0.7 (+0.72%) | 64,914 |
| 9 Mar 2018 | INR | 101 | 102.5 | 97.4 | 97.85 | 97.85 | -2.3 (-2.30%) | 15,889 |
| 8 Mar 2018 | INR | 103 | 104.4 | 98.9 | 100.15 | 100.15 | -3.5 (-3.38%) | 20,610 |
| 7 Mar 2018 | INR | 104 | 107 | 100.5 | 103.65 | 103.65 | -1.2 (-1.14%) | 48,905 |
| 6 Mar 2018 | INR | 105 | 108.4 | 104 | 104.85 | 104.85 | -1.05 (-0.99%) | 25,045 |
| 5 Mar 2018 | INR | 105.7 | 106.95 | 104 | 105.9 | 105.9 | -0.55 (-0.52%) | 32,187 |
| 1 Mar 2018 | INR | 106 | 107.5 | 106 | 106.45 | 106.45 | -0.55 (-0.51%) | 6,964 |
| 28 Feb 2018 | INR | 106 | 107.75 | 105.35 | 107 | 107 | -0.2 (-0.19%) | 24,275 |
| 27 Feb 2018 | INR | 109.1 | 109.85 | 106.6 | 107.2 | 107.2 | -2.15 (-1.97%) | 5,293 |
| 26 Feb 2018 | INR | 109.65 | 111.6 | 108.6 | 109.35 | 109.35 | +0.75 (+0.69%) | 5,438 |
| 23 Feb 2018 | INR | 104 | 109.6 | 104 | 108.6 | 108.6 | +3.2 (+3.04%) | 16,083 |
| 22 Feb 2018 | INR | 109.5 | 109.5 | 102.1 | 105.4 | 105.4 | +1.35 (+1.30%) | 47,112 |
| 21 Feb 2018 | INR | 105.9 | 106.1 | 103.5 | 104.05 | 104.05 | -1.2 (-1.14%) | 22,021 |
| 20 Feb 2018 | INR | 106.05 | 108 | 104.5 | 105.25 | 105.25 | +0.2 (+0.19%) | 66,656 |
| 19 Feb 2018 | INR | 108 | 108 | 103.15 | 105.05 | 105.05 | -2.75 (-2.55%) | 37,877 |
| 16 Feb 2018 | INR | 112.45 | 112.45 | 106.75 | 107.8 | 107.8 | -2.7 (-2.44%) | 36,258 |
| 15 Feb 2018 | INR | 114.9 | 117.1 | 109.15 | 110.5 | 110.5 | -4.2 (-3.66%) | 79,330 |
| 14 Feb 2018 | INR | 116 | 118.9 | 114 | 114.7 | 114.7 | -1.6 (-1.38%) | 19,995 |
| 12 Feb 2018 | INR | 117 | 119.2 | 115.1 | 116.3 | 116.3 | -1.25 (-1.06%) | 38,823 |
| 9 Feb 2018 | INR | 120.4 | 125 | 117 | 117.55 | 117.55 | -6.15 (-4.97%) | 79,841 |
| 8 Feb 2018 | INR | 117.2 | 127.8 | 117.2 | 123.7 | 123.7 | +7.7 (+6.64%) | 38,305 |
| 7 Feb 2018 | INR | 114.25 | 117.7 | 114.25 | 116 | 116 | +3.5 (+3.11%) | 25,127 |
