| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,033.55 | 1,045 | 1,017.45 | 1,033.55 | 1,033.55 | +8.9 (+0.87%) | 2,867 |
| 21 Mar 2018 | INR | 1,003.7 | 1,035.25 | 995.25 | 1,024.65 | 1,024.65 | +28.85 (+2.90%) | 1,227 |
| 20 Mar 2018 | INR | 992.9 | 1,004 | 989 | 995.8 | 995.8 | +1.25 (+0.13%) | 1,194 |
| 19 Mar 2018 | INR | 997.95 | 998 | 985.05 | 994.55 | 994.55 | -3.8 (-0.38%) | 1,955 |
| 16 Mar 2018 | INR | 1,032.5 | 1,040 | 994.85 | 998.35 | 998.35 | -49.65 (-4.74%) | 9,070 |
| 15 Mar 2018 | INR | 1,009.45 | 1,068 | 1,002.55 | 1,048 | 1,048 | +38.2 (+3.78%) | 5,806 |
| 14 Mar 2018 | INR | 1,010 | 1,014.15 | 996.95 | 1,009.8 | 1,009.8 | -5.6 (-0.55%) | 1,135 |
| 13 Mar 2018 | INR | 1,019.45 | 1,027.4 | 995.55 | 1,015.4 | 1,015.4 | +17.4 (+1.74%) | 4,191 |
| 12 Mar 2018 | INR | 985.4 | 1,017 | 967.4 | 998 | 998 | +14.45 (+1.47%) | 8,127 |
| 9 Mar 2018 | INR | 986.55 | 996.45 | 980 | 983.55 | 983.55 | +5.8 (+0.59%) | 1,121 |
| 8 Mar 2018 | INR | 998.25 | 1,000.6 | 966.55 | 977.75 | 977.75 | -27.25 (-2.71%) | 6,847 |
| 7 Mar 2018 | INR | 1,017.8 | 1,049 | 976.3 | 1,005 | 1,005 | -21.6 (-2.10%) | 2,161 |
| 6 Mar 2018 | INR | 1,063.05 | 1,086 | 1,002 | 1,026.6 | 1,026.6 | -34.1 (-3.21%) | 1,511 |
| 5 Mar 2018 | INR | 1,075 | 1,075.25 | 1,056 | 1,060.7 | 1,060.7 | -15.6 (-1.45%) | 970 |
| 1 Mar 2018 | INR | 1,095 | 1,095 | 1,069 | 1,076.3 | 1,076.3 | +6.95 (+0.65%) | 4,559 |
| 28 Feb 2018 | INR | 1,080.3 | 1,107.4 | 1,056.25 | 1,069.35 | 1,069.35 | -33.95 (-3.08%) | 1,715 |
| 27 Feb 2018 | INR | 1,090 | 1,134 | 1,074.8 | 1,103.3 | 1,103.3 | +9.65 (+0.88%) | 7,848 |
| 26 Feb 2018 | INR | 985.9 | 1,113.95 | 975.6 | 1,093.65 | 1,093.65 | +108.4 (+11.00%) | 16,409 |
| 23 Feb 2018 | INR | 962.85 | 1,011.25 | 958.05 | 985.25 | 985.25 | +23.75 (+2.47%) | 3,966 |
| 22 Feb 2018 | INR | 950.05 | 968.9 | 945 | 961.5 | 961.5 | +0.1 (+0.01%) | 1,264 |
| 21 Feb 2018 | INR | 955.35 | 987 | 950 | 961.4 | 961.4 | +20.35 (+2.16%) | 2,278 |
| 20 Feb 2018 | INR | 950 | 981.4 | 935 | 941.05 | 941.05 | +10.9 (+1.17%) | 7,091 |
| 19 Feb 2018 | INR | 932.45 | 938.15 | 886 | 930.15 | 930.15 | +4.75 (+0.51%) | 3,181 |
| 16 Feb 2018 | INR | 935 | 951.9 | 920.7 | 925.4 | 925.4 | -21.3 (-2.25%) | 4,808 |
| 15 Feb 2018 | INR | 938.15 | 957 | 933.3 | 946.7 | 946.7 | +7.45 (+0.79%) | 2,504 |
| 14 Feb 2018 | INR | 922.25 | 979.4 | 922.25 | 939.25 | 939.25 | +9.35 (+1.01%) | 7,857 |
| 12 Feb 2018 | INR | 947.95 | 948.55 | 918.35 | 929.9 | 929.9 | -7.6 (-0.81%) | 7,207 |
| 9 Feb 2018 | INR | 942.9 | 956 | 931 | 937.5 | 937.5 | -12.65 (-1.33%) | 2,532 |
| 8 Feb 2018 | INR | 965.45 | 970 | 938.4 | 950.15 | 950.15 | -20.75 (-2.14%) | 2,458 |
| 7 Feb 2018 | INR | 947 | 995.4 | 947 | 970.9 | 970.9 | +25.95 (+2.75%) | 1,846 |
