| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 79 | 80.2 | 76 | 77.6 | 77.6 | -1.2 (-1.52%) | 81,400 |
| 21 Mar 2018 | INR | 80.2 | 80.8 | 78.45 | 78.8 | 78.8 | -0.05 (-0.06%) | 64,623 |
| 20 Mar 2018 | INR | 79 | 80.95 | 78.3 | 78.85 | 78.85 | -0.8 (-1.00%) | 64,822 |
| 19 Mar 2018 | INR | 82 | 82.5 | 79 | 79.65 | 79.65 | -2.75 (-3.34%) | 183,397 |
| 16 Mar 2018 | INR | 82.4 | 84.15 | 79.8 | 82.4 | 82.4 | +0.45 (+0.55%) | 152,916 |
| 15 Mar 2018 | INR | 82.7 | 85.5 | 81.1 | 81.95 | 81.95 | -0.95 (-1.15%) | 125,770 |
| 14 Mar 2018 | INR | 82.7 | 85 | 82.3 | 82.9 | 82.9 | -0.95 (-1.13%) | 90,064 |
| 13 Mar 2018 | INR | 81.1 | 84.3 | 81.1 | 83.85 | 83.85 | +2.05 (+2.51%) | 39,670 |
| 12 Mar 2018 | INR | 81 | 82.15 | 80.2 | 81.8 | 81.8 | +1.2 (+1.49%) | 50,207 |
| 9 Mar 2018 | INR | 83 | 83 | 80 | 80.6 | 80.6 | -2.1 (-2.54%) | 58,454 |
| 8 Mar 2018 | INR | 83.75 | 83.75 | 80.35 | 82.7 | 82.7 | -0.65 (-0.78%) | 273,829 |
| 7 Mar 2018 | INR | 83 | 84.25 | 79.1 | 83.35 | 83.35 | -0.05 (-0.06%) | 102,874 |
| 6 Mar 2018 | INR | 85 | 85.85 | 83 | 83.4 | 83.4 | -0.5 (-0.60%) | 178,297 |
| 5 Mar 2018 | INR | 84.8 | 85.8 | 81.8 | 83.9 | 83.9 | -1.15 (-1.35%) | 73,135 |
| 1 Mar 2018 | INR | 86.1 | 87.25 | 84.65 | 85.05 | 85.05 | -1.3 (-1.51%) | 59,163 |
| 28 Feb 2018 | INR | 87.4 | 87.55 | 85.9 | 86.35 | 86.35 | -1.3 (-1.48%) | 49,168 |
| 27 Feb 2018 | INR | 90.1 | 90.45 | 87.5 | 87.65 | 87.65 | -2.8 (-3.10%) | 60,390 |
| 26 Feb 2018 | INR | 90.9 | 91.25 | 90.35 | 90.45 | 90.45 | +0.05 (+0.06%) | 37,518 |
| 23 Feb 2018 | INR | 90.55 | 91.45 | 90 | 90.4 | 90.4 | +0.15 (+0.17%) | 50,472 |
| 22 Feb 2018 | INR | 90.6 | 91.3 | 90 | 90.25 | 90.25 | -1.55 (-1.69%) | 103,977 |
| 21 Feb 2018 | INR | 92 | 94 | 89.9 | 91.8 | 91.8 | +2.15 (+2.40%) | 99,974 |
| 20 Feb 2018 | INR | 91.5 | 94.45 | 87.8 | 89.65 | 89.65 | -1.45 (-1.59%) | 196,250 |
| 19 Feb 2018 | INR | 92 | 92.9 | 89.9 | 91.1 | 91.1 | +0.15 (+0.16%) | 193,539 |
| 16 Feb 2018 | INR | 93 | 93.05 | 90.4 | 90.95 | 90.95 | -0.9 (-0.98%) | 75,938 |
| 15 Feb 2018 | INR | 91.8 | 93.2 | 90 | 91.85 | 91.85 | -0.6 (-0.65%) | 125,779 |
| 14 Feb 2018 | INR | 96.35 | 100.65 | 90.2 | 92.45 | 92.45 | -2.6 (-2.74%) | 425,392 |
| 12 Feb 2018 | INR | 92.45 | 98.55 | 92.45 | 95.05 | 95.05 | +3.35 (+3.65%) | 491,957 |
| 9 Feb 2018 | INR | 85 | 92.7 | 84.95 | 91.7 | 91.7 | +1.8 (+2.00%) | 206,895 |
| 8 Feb 2018 | INR | 79.5 | 93.45 | 79.5 | 89.9 | 89.9 | +10.1 (+12.66%) | 364,365 |
| 7 Feb 2018 | INR | 79.4 | 81.55 | 78.65 | 79.8 | 79.8 | +1.65 (+2.11%) | 153,460 |
