| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 127.7 | 128.75 | 125 | 125.7 | 125.7 | -1.55 (-1.22%) | 13,539 |
| 21 Mar 2018 | INR | 126 | 130.75 | 119.6 | 127.25 | 127.25 | +1.3 (+1.03%) | 65,752 |
| 20 Mar 2018 | INR | 128 | 130 | 125.2 | 125.95 | 125.95 | -2.7 (-2.10%) | 23,903 |
| 19 Mar 2018 | INR | 137.9 | 138.9 | 128.05 | 128.65 | 128.65 | -4.45 (-3.34%) | 36,441 |
| 16 Mar 2018 | INR | 134.95 | 135.5 | 131.1 | 133.1 | 133.1 | -2.15 (-1.59%) | 7,113 |
| 15 Mar 2018 | INR | 131.15 | 136.4 | 131.15 | 135.25 | 135.25 | +4.2 (+3.20%) | 1,214,634 |
| 14 Mar 2018 | INR | 130.05 | 131.95 | 129.65 | 131.05 | 131.05 | -1.45 (-1.09%) | 272,729 |
| 13 Mar 2018 | INR | 130 | 133.15 | 130 | 132.5 | 132.5 | +2 (+1.53%) | 1,204,104 |
| 12 Mar 2018 | INR | 134.7 | 134.7 | 129.3 | 130.5 | 130.5 | +0.7 (+0.54%) | 18,327 |
| 9 Mar 2018 | INR | 131 | 135.35 | 129 | 129.8 | 129.8 | -1 (-0.76%) | 40,370 |
| 8 Mar 2018 | INR | 133.25 | 133.9 | 129.3 | 130.8 | 130.8 | +0.25 (+0.19%) | 213,021 |
| 7 Mar 2018 | INR | 136 | 136 | 125 | 130.55 | 130.55 | -1.45 (-1.10%) | 42,533 |
| 6 Mar 2018 | INR | 136.25 | 136.25 | 131.3 | 132 | 132 | -0.8 (-0.60%) | 4,721 |
| 5 Mar 2018 | INR | 130.05 | 134.7 | 130.05 | 132.8 | 132.8 | +0.8 (+0.61%) | 4,805 |
| 1 Mar 2018 | INR | 136.1 | 136.45 | 131 | 132 | 132 | -3.4 (-2.51%) | 9,393 |
| 28 Feb 2018 | INR | 134.2 | 137.5 | 134.2 | 135.4 | 135.4 | +1.4 (+1.04%) | 9,033 |
| 27 Feb 2018 | INR | 135.2 | 135.2 | 133 | 134 | 134 | -0.45 (-0.33%) | 94 |
| 26 Feb 2018 | INR | 134.5 | 138.65 | 133.8 | 134.45 | 134.45 | -2.25 (-1.65%) | 5,561 |
| 23 Feb 2018 | INR | 135 | 144.35 | 135 | 136.7 | 136.7 | +0.1 (+0.07%) | 17,244 |
| 22 Feb 2018 | INR | 136.95 | 139.55 | 135.5 | 136.6 | 136.6 | -1.35 (-0.98%) | 4,508 |
| 21 Feb 2018 | INR | 136.85 | 139 | 134.55 | 137.95 | 137.95 | +3.6 (+2.68%) | 6,452 |
| 20 Feb 2018 | INR | 132.05 | 137 | 132 | 134.35 | 134.35 | +0.95 (+0.71%) | 10,873 |
| 19 Feb 2018 | INR | 135.7 | 135.7 | 130.3 | 133.4 | 133.4 | -1.35 (-1.00%) | 14,586 |
| 16 Feb 2018 | INR | 137.05 | 139 | 134 | 134.75 | 134.75 | -0.8 (-0.59%) | 46,769 |
| 15 Feb 2018 | INR | 139.2 | 139.85 | 134.45 | 135.55 | 135.55 | -3.5 (-2.52%) | 59,435 |
| 14 Feb 2018 | INR | 137 | 141 | 137 | 139.05 | 139.05 | +2.55 (+1.87%) | 23,568 |
| 12 Feb 2018 | INR | 135.85 | 137.65 | 134.8 | 136.5 | 136.5 | +0.7 (+0.52%) | 10,588 |
| 9 Feb 2018 | INR | 134.05 | 137.4 | 134.05 | 135.8 | 135.8 | -2.6 (-1.88%) | 12,268 |
| 8 Feb 2018 | INR | 134 | 139 | 134 | 138.4 | 138.4 | +4.65 (+3.48%) | 17,747 |
| 7 Feb 2018 | INR | 129.9 | 135.9 | 129.9 | 133.75 | 133.75 | +5.7 (+4.45%) | 34,690 |
