| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 131 | 132.75 | 124.5 | 127.2 | 127.2 | -4.4 (-3.34%) | 8,738 |
| 21 Mar 2018 | INR | 132 | 134.9 | 130.25 | 131.6 | 131.6 | +2.5 (+1.94%) | 5,075 |
| 20 Mar 2018 | INR | 126.3 | 132.7 | 124.1 | 129.1 | 129.1 | +1.7 (+1.33%) | 10,708 |
| 19 Mar 2018 | INR | 131.5 | 134 | 126 | 127.4 | 127.4 | -6.4 (-4.78%) | 6,334 |
| 16 Mar 2018 | INR | 133.45 | 137.15 | 133.1 | 133.8 | 133.8 | -2.15 (-1.58%) | 5,455 |
| 15 Mar 2018 | INR | 136.85 | 139.35 | 131.3 | 135.95 | 135.95 | -1.8 (-1.31%) | 16,707 |
| 14 Mar 2018 | INR | 136.4 | 140 | 132.55 | 137.75 | 137.75 | +2 (+1.47%) | 10,643 |
| 13 Mar 2018 | INR | 133.85 | 140 | 128.55 | 135.75 | 135.75 | +3.95 (+3.00%) | 17,359 |
| 12 Mar 2018 | INR | 135 | 137.2 | 130 | 131.8 | 131.8 | -2 (-1.49%) | 9,246 |
| 9 Mar 2018 | INR | 139.9 | 147.15 | 130.4 | 133.8 | 133.8 | 0.0 (0.0%) | 10,350 |
| 8 Mar 2018 | INR | 139.25 | 141.5 | 131 | 133.8 | 133.8 | -3.95 (-2.87%) | 11,604 |
| 7 Mar 2018 | INR | 127.05 | 144.1 | 127.05 | 137.75 | 137.75 | +5.7 (+4.32%) | 30,721 |
| 6 Mar 2018 | INR | 140.65 | 141.4 | 131.4 | 132.05 | 132.05 | -2.7 (-2.00%) | 18,685 |
| 5 Mar 2018 | INR | 140.95 | 142.8 | 128.6 | 134.75 | 134.75 | -6.2 (-4.40%) | 26,951 |
| 1 Mar 2018 | INR | 147 | 154.95 | 139.45 | 140.95 | 140.95 | -4.75 (-3.26%) | 22,194 |
| 28 Feb 2018 | INR | 138.3 | 153.25 | 136.45 | 145.7 | 145.7 | +2.6 (+1.82%) | 31,536 |
| 27 Feb 2018 | INR | 149 | 153 | 142 | 143.1 | 143.1 | -7.5 (-4.98%) | 12,680 |
| 26 Feb 2018 | INR | 150 | 155.7 | 149.1 | 150.6 | 150.6 | +0.65 (+0.43%) | 20,615 |
| 23 Feb 2018 | INR | 159 | 162 | 147.5 | 149.95 | 149.95 | -7.1 (-4.52%) | 53,195 |
| 22 Feb 2018 | INR | 157.9 | 163.05 | 151.3 | 157.05 | 157.05 | +3.3 (+2.15%) | 88,350 |
| 21 Feb 2018 | INR | 149 | 159 | 149 | 153.75 | 153.75 | +6.6 (+4.49%) | 112,044 |
| 20 Feb 2018 | INR | 123 | 147.15 | 121.1 | 147.15 | 147.15 | +13.35 (+9.98%) | 219,047 |
| 19 Feb 2018 | INR | 136.3 | 138.85 | 133.8 | 133.8 | 133.8 | -14.85 (-9.99%) | 23,125 |
| 16 Feb 2018 | INR | 149.2 | 153.9 | 148.65 | 148.65 | 148.65 | -16.5 (-9.99%) | 22,323 |
| 15 Feb 2018 | INR | 181.4 | 181.75 | 165.15 | 165.15 | 165.15 | -18.3 (-9.98%) | 38,394 |
| 14 Feb 2018 | INR | 180 | 184 | 170.35 | 183.45 | 183.45 | +16.15 (+9.65%) | 185,347 |
| 12 Feb 2018 | INR | 146.95 | 167.3 | 143.15 | 167.3 | 167.3 | +27.85 (+19.97%) | 136,564 |
| 9 Feb 2018 | INR | 126.9 | 147.7 | 125 | 139.45 | 139.45 | +5 (+3.72%) | 108,803 |
| 8 Feb 2018 | INR | 111 | 135.45 | 95.2 | 134.45 | 134.45 | +21.55 (+19.09%) | 62,661 |
| 7 Feb 2018 | INR | 111 | 118 | 111 | 112.9 | 112.9 | +0.65 (+0.58%) | 9,539 |
