| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 123.3 | 123.3 | 118.85 | 119.25 | 119.25 | -3.7 (-3.01%) | 14,031 |
| 21 Mar 2018 | INR | 123.5 | 124 | 122 | 122.95 | 122.95 | +0.2 (+0.16%) | 9,511 |
| 20 Mar 2018 | INR | 122.9 | 126.5 | 122 | 122.75 | 122.75 | -2 (-1.60%) | 5,821 |
| 19 Mar 2018 | INR | 129 | 129 | 124 | 124.75 | 124.75 | -3.5 (-2.73%) | 6,341 |
| 16 Mar 2018 | INR | 127.5 | 130 | 127.5 | 128.25 | 128.25 | -0.3 (-0.23%) | 2,751 |
| 15 Mar 2018 | INR | 126.55 | 131 | 126.55 | 128.55 | 128.55 | +1.05 (+0.82%) | 5,403 |
| 14 Mar 2018 | INR | 125 | 129.8 | 125 | 127.5 | 127.5 | +0.8 (+0.63%) | 8,547 |
| 13 Mar 2018 | INR | 126 | 128.05 | 124.95 | 126.7 | 126.7 | +3.65 (+2.97%) | 13,921 |
| 12 Mar 2018 | INR | 127.95 | 128 | 122.5 | 123.05 | 123.05 | -1.3 (-1.05%) | 11,148 |
| 9 Mar 2018 | INR | 125.45 | 126.4 | 123.5 | 124.35 | 124.35 | -0.95 (-0.76%) | 6,015 |
| 8 Mar 2018 | INR | 127 | 127.5 | 122 | 125.3 | 125.3 | -1.05 (-0.83%) | 10,997 |
| 7 Mar 2018 | INR | 132 | 132 | 125.8 | 126.35 | 126.35 | -5.1 (-3.88%) | 7,755 |
| 6 Mar 2018 | INR | 133.55 | 135.3 | 131 | 131.45 | 131.45 | -1.75 (-1.31%) | 4,820 |
| 5 Mar 2018 | INR | 136.2 | 136.2 | 133 | 133.2 | 133.2 | -3.15 (-2.31%) | 9,149 |
| 1 Mar 2018 | INR | 136 | 143 | 135.2 | 136.35 | 136.35 | +0.9 (+0.66%) | 30,543 |
| 28 Feb 2018 | INR | 135 | 136 | 134.6 | 135.45 | 135.45 | -1.4 (-1.02%) | 6,806 |
| 27 Feb 2018 | INR | 137.15 | 139 | 136 | 136.85 | 136.85 | -0.7 (-0.51%) | 4,642 |
| 26 Feb 2018 | INR | 136.2 | 139.25 | 136.2 | 137.55 | 137.55 | +1.35 (+0.99%) | 6,383 |
| 23 Feb 2018 | INR | 135 | 137.5 | 135 | 136.2 | 136.2 | +1.15 (+0.85%) | 5,056 |
| 22 Feb 2018 | INR | 138 | 138 | 134.4 | 135.05 | 135.05 | -0.7 (-0.52%) | 14,029 |
| 21 Feb 2018 | INR | 136.2 | 137.95 | 134.05 | 135.75 | 135.75 | +0.75 (+0.56%) | 18,555 |
| 20 Feb 2018 | INR | 136.9 | 138.45 | 134.6 | 135 | 135 | -1.75 (-1.28%) | 9,384 |
| 19 Feb 2018 | INR | 140 | 140 | 136 | 136.75 | 136.75 | -2.5 (-1.80%) | 5,311 |
| 16 Feb 2018 | INR | 144.2 | 144.5 | 138.75 | 139.25 | 139.25 | -3.4 (-2.38%) | 10,280 |
| 15 Feb 2018 | INR | 149.05 | 149.75 | 141.15 | 142.65 | 142.65 | -5.95 (-4.00%) | 15,434 |
| 14 Feb 2018 | INR | 150.05 | 155.4 | 147.65 | 148.6 | 148.6 | -3.25 (-2.14%) | 31,412 |
| 12 Feb 2018 | INR | 149.9 | 153 | 147.95 | 151.85 | 151.85 | +5.6 (+3.83%) | 44,800 |
| 9 Feb 2018 | INR | 140.05 | 147.4 | 140 | 146.25 | 146.25 | +0.55 (+0.38%) | 27,400 |
| 8 Feb 2018 | INR | 139.95 | 148.9 | 139.75 | 145.7 | 145.7 | +7.55 (+5.47%) | 28,637 |
| 7 Feb 2018 | INR | 132.6 | 143.8 | 132 | 138.15 | 138.15 | +7.8 (+5.98%) | 25,419 |
