| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 85 | 85 | 78 | 80.85 | 80.85 | -0.2 (-0.25%) | 13,245 |
| 21 Mar 2018 | INR | 84.9 | 84.9 | 80 | 81.05 | 81.05 | -1.15 (-1.40%) | 3,465 |
| 20 Mar 2018 | INR | 83.5 | 86 | 80 | 82.2 | 82.2 | -0.1 (-0.12%) | 5,958 |
| 19 Mar 2018 | INR | 81 | 83.7 | 80.65 | 82.3 | 82.3 | -1.25 (-1.50%) | 2,300 |
| 16 Mar 2018 | INR | 83 | 86.45 | 83 | 83.55 | 83.55 | +0.9 (+1.09%) | 8,518 |
| 15 Mar 2018 | INR | 83.9 | 83.95 | 82.3 | 82.65 | 82.65 | -0.7 (-0.84%) | 1,992 |
| 14 Mar 2018 | INR | 86.4 | 86.4 | 82.05 | 83.35 | 83.35 | -0.4 (-0.48%) | 435 |
| 13 Mar 2018 | INR | 85.3 | 85.3 | 81.1 | 83.75 | 83.75 | +2.05 (+2.51%) | 2,174 |
| 12 Mar 2018 | INR | 81.25 | 83.7 | 77.8 | 81.7 | 81.7 | +0.75 (+0.93%) | 4,570 |
| 9 Mar 2018 | INR | 86.85 | 86.85 | 80 | 80.95 | 80.95 | -2.9 (-3.46%) | 6,125 |
| 8 Mar 2018 | INR | 78.7 | 86.3 | 78.3 | 83.85 | 83.85 | +1.45 (+1.76%) | 4,003 |
| 7 Mar 2018 | INR | 85.3 | 85.35 | 80 | 82.4 | 82.4 | -0.65 (-0.78%) | 1,395 |
| 6 Mar 2018 | INR | 85.35 | 85.35 | 81.3 | 83.05 | 83.05 | +0.25 (+0.30%) | 1,190 |
| 5 Mar 2018 | INR | 88 | 88.25 | 82.5 | 82.8 | 82.8 | -3.25 (-3.78%) | 8,509 |
| 1 Mar 2018 | INR | 84 | 86.9 | 81.15 | 86.05 | 86.05 | +2.05 (+2.44%) | 10,329 |
| 28 Feb 2018 | INR | 81.3 | 88.5 | 81.3 | 84 | 84 | -0.9 (-1.06%) | 462 |
| 27 Feb 2018 | INR | 84 | 85 | 81 | 84.9 | 84.9 | +3.25 (+3.98%) | 1,592 |
| 26 Feb 2018 | INR | 84 | 85.25 | 81.15 | 81.65 | 81.65 | -0.1 (-0.12%) | 8,457 |
| 23 Feb 2018 | INR | 84.4 | 84.4 | 79.2 | 81.75 | 81.75 | +1.25 (+1.55%) | 6,038 |
| 22 Feb 2018 | INR | 80.5 | 80.6 | 79.5 | 80.5 | 80.5 | -0.4 (-0.49%) | 2,266 |
| 21 Feb 2018 | INR | 81.8 | 82.1 | 78.6 | 80.9 | 80.9 | +1.1 (+1.38%) | 6,682 |
| 20 Feb 2018 | INR | 80.4 | 80.45 | 78.5 | 79.8 | 79.8 | +1.95 (+2.50%) | 2,065 |
| 19 Feb 2018 | INR | 83.7 | 83.7 | 77.75 | 77.85 | 77.85 | -3.7 (-4.54%) | 4,214 |
| 16 Feb 2018 | INR | 82.5 | 83.9 | 80.1 | 81.55 | 81.55 | -1.3 (-1.57%) | 6,226 |
| 15 Feb 2018 | INR | 86.5 | 86.5 | 81.9 | 82.85 | 82.85 | +0.45 (+0.55%) | 11,151 |
| 14 Feb 2018 | INR | 82 | 84.5 | 81.6 | 82.4 | 82.4 | 0.0 (0.0%) | 4,632 |
| 12 Feb 2018 | INR | 80 | 85 | 80 | 82.4 | 82.4 | +1.4 (+1.73%) | 5,390 |
| 9 Feb 2018 | INR | 81 | 85 | 81 | 81 | 81 | -2.1 (-2.53%) | 1,253 |
| 8 Feb 2018 | INR | 83.65 | 83.75 | 81.4 | 83.1 | 83.1 | +3.3 (+4.14%) | 11,000 |
| 7 Feb 2018 | INR | 81.9 | 81.95 | 77 | 79.8 | 79.8 | +1.75 (+2.24%) | 3,121 |
