| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 119.8 | 120 | 115.45 | 116.4 | 116.4 | -2.45 (-2.06%) | 19,416 |
| 21 Mar 2018 | INR | 122.5 | 124.7 | 118 | 118.85 | 118.85 | -1.15 (-0.96%) | 32,602 |
| 20 Mar 2018 | INR | 117.5 | 121.3 | 111 | 120 | 120 | +1.8 (+1.52%) | 49,704 |
| 19 Mar 2018 | INR | 124.35 | 124.35 | 116.05 | 118.2 | 118.2 | -6.5 (-5.21%) | 129,367 |
| 16 Mar 2018 | INR | 129.75 | 130.4 | 124.15 | 124.7 | 124.7 | -4.85 (-3.74%) | 26,988 |
| 15 Mar 2018 | INR | 132.9 | 134.1 | 128.7 | 129.55 | 129.55 | -2.85 (-2.15%) | 22,061 |
| 14 Mar 2018 | INR | 134.8 | 137 | 131.3 | 132.4 | 132.4 | -2.2 (-1.63%) | 20,570 |
| 13 Mar 2018 | INR | 133.05 | 138.8 | 133 | 134.6 | 134.6 | +1.6 (+1.20%) | 50,067 |
| 12 Mar 2018 | INR | 134 | 138.4 | 131.75 | 133 | 133 | +0.55 (+0.42%) | 100,059 |
| 9 Mar 2018 | INR | 121.7 | 134.4 | 121.55 | 132.45 | 132.45 | +11.45 (+9.46%) | 164,585 |
| 8 Mar 2018 | INR | 124.8 | 125.1 | 119 | 121 | 121 | -1.35 (-1.10%) | 43,854 |
| 7 Mar 2018 | INR | 128.1 | 130.55 | 118.4 | 122.35 | 122.35 | -8.35 (-6.39%) | 118,427 |
| 6 Mar 2018 | INR | 132.45 | 138.5 | 128 | 130.7 | 130.7 | -0.1 (-0.08%) | 158,800 |
| 5 Mar 2018 | INR | 138.4 | 140.3 | 128.85 | 130.8 | 130.8 | -7.7 (-5.56%) | 144,751 |
| 1 Mar 2018 | INR | 116.7 | 140.5 | 115.5 | 138.5 | 138.5 | +20.9 (+17.77%) | 356,332 |
| 28 Feb 2018 | INR | 116 | 118.95 | 115.75 | 117.6 | 117.6 | +1.7 (+1.47%) | 11,385 |
| 27 Feb 2018 | INR | 119.8 | 119.95 | 115 | 115.9 | 115.9 | -2.6 (-2.19%) | 48,487 |
| 26 Feb 2018 | INR | 120.25 | 121.45 | 117.95 | 118.5 | 118.5 | +0.65 (+0.55%) | 29,464 |
| 23 Feb 2018 | INR | 119.9 | 120.4 | 117.5 | 117.85 | 117.85 | +0.5 (+0.43%) | 13,990 |
| 22 Feb 2018 | INR | 117.6 | 120 | 116.85 | 117.35 | 117.35 | -0.7 (-0.59%) | 12,026 |
| 21 Feb 2018 | INR | 119 | 120.3 | 117.25 | 118.05 | 118.05 | -0.3 (-0.25%) | 21,694 |
| 20 Feb 2018 | INR | 116.85 | 121.4 | 114.7 | 118.35 | 118.35 | +3 (+2.60%) | 20,064 |
| 19 Feb 2018 | INR | 119.9 | 119.9 | 115 | 115.35 | 115.35 | -4.45 (-3.71%) | 7,217 |
| 16 Feb 2018 | INR | 124.2 | 125.5 | 119 | 119.8 | 119.8 | -2.2 (-1.80%) | 44,775 |
| 15 Feb 2018 | INR | 124.7 | 127 | 121.05 | 122 | 122 | -1.1 (-0.89%) | 17,005 |
| 14 Feb 2018 | INR | 121.25 | 127.05 | 121.25 | 123.1 | 123.1 | +2.2 (+1.82%) | 45,183 |
| 12 Feb 2018 | INR | 118.2 | 122.9 | 117.7 | 120.9 | 120.9 | +6.35 (+5.54%) | 14,718 |
| 9 Feb 2018 | INR | 113.15 | 117.9 | 112.05 | 114.55 | 114.55 | -3.3 (-2.80%) | 33,120 |
| 8 Feb 2018 | INR | 119.25 | 122.55 | 117.05 | 117.85 | 117.85 | -0.55 (-0.46%) | 34,889 |
| 7 Feb 2018 | INR | 110.3 | 119.8 | 109.75 | 118.4 | 118.4 | +11.85 (+11.12%) | 51,225 |
