| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,167.7 | 1,203.85 | 1,167.7 | 1,193.95 | 1,193.95 | +12.4 (+1.05%) | 4,924 |
| 21 Mar 2018 | INR | 1,200 | 1,213.15 | 1,173.05 | 1,181.55 | 1,181.55 | -21.45 (-1.78%) | 1,967 |
| 20 Mar 2018 | INR | 1,189.15 | 1,216.55 | 1,179.1 | 1,203 | 1,203 | +4.45 (+0.37%) | 1,875 |
| 19 Mar 2018 | INR | 1,226 | 1,228 | 1,185 | 1,198.55 | 1,198.55 | -13.85 (-1.14%) | 2,713 |
| 16 Mar 2018 | INR | 1,245.3 | 1,245.3 | 1,200 | 1,212.4 | 1,212.4 | -37.65 (-3.01%) | 4,471 |
| 15 Mar 2018 | INR | 1,277.9 | 1,277.9 | 1,245 | 1,250.05 | 1,250.05 | -9.9 (-0.79%) | 1,214 |
| 14 Mar 2018 | INR | 1,281.25 | 1,281.25 | 1,205.5 | 1,259.95 | 1,259.95 | -35.2 (-2.72%) | 1,425 |
| 13 Mar 2018 | INR | 1,258.6 | 1,312.95 | 1,258.6 | 1,295.15 | 1,295.15 | +27.85 (+2.20%) | 96,166 |
| 12 Mar 2018 | INR | 1,235 | 1,275.85 | 1,230.3 | 1,267.3 | 1,267.3 | +34.5 (+2.80%) | 1,478 |
| 9 Mar 2018 | INR | 1,235.35 | 1,251.05 | 1,226.8 | 1,232.8 | 1,232.8 | +1.8 (+0.15%) | 1,212 |
| 8 Mar 2018 | INR | 1,241.4 | 1,265.6 | 1,228.05 | 1,231 | 1,231 | -4.65 (-0.38%) | 1,480 |
| 7 Mar 2018 | INR | 1,241.45 | 1,253 | 1,220.45 | 1,235.65 | 1,235.65 | -34.4 (-2.71%) | 3,314 |
| 6 Mar 2018 | INR | 1,301.75 | 1,422 | 1,263.1 | 1,270.05 | 1,270.05 | -11.35 (-0.89%) | 20,855 |
| 5 Mar 2018 | INR | 1,320 | 1,325.7 | 1,265 | 1,281.4 | 1,281.4 | -58.45 (-4.36%) | 241,865 |
| 1 Mar 2018 | INR | 1,375 | 1,418 | 1,321.2 | 1,339.85 | 1,339.85 | -36.7 (-2.67%) | 6,772 |
| 28 Feb 2018 | INR | 1,359 | 1,390 | 1,340.55 | 1,376.55 | 1,376.55 | +18.8 (+1.38%) | 3,731 |
| 27 Feb 2018 | INR | 1,315.4 | 1,370.35 | 1,314 | 1,357.75 | 1,357.75 | +53.9 (+4.13%) | 5,450 |
| 26 Feb 2018 | INR | 1,282.05 | 1,317.35 | 1,274.1 | 1,303.85 | 1,303.85 | +26.45 (+2.07%) | 2,465 |
| 23 Feb 2018 | INR | 1,285.05 | 1,314.05 | 1,255 | 1,277.4 | 1,277.4 | +10 (+0.79%) | 1,780 |
| 22 Feb 2018 | INR | 1,281.2 | 1,281.2 | 1,264.35 | 1,267.4 | 1,267.4 | -14.35 (-1.12%) | 845 |
| 21 Feb 2018 | INR | 1,293.4 | 1,305 | 1,271.75 | 1,281.75 | 1,281.75 | +10.6 (+0.83%) | 759 |
| 20 Feb 2018 | INR | 1,290 | 1,292 | 1,265 | 1,271.15 | 1,271.15 | -2.35 (-0.18%) | 805 |
| 19 Feb 2018 | INR | 1,303.15 | 1,319.75 | 1,248.4 | 1,273.5 | 1,273.5 | -3.5 (-0.27%) | 44,137 |
| 16 Feb 2018 | INR | 1,245 | 1,295 | 1,220 | 1,277 | 1,277 | +41.55 (+3.36%) | 10,832 |
| 15 Feb 2018 | INR | 1,180 | 1,245 | 1,160 | 1,235.45 | 1,235.45 | +54.9 (+4.65%) | 7,163 |
| 14 Feb 2018 | INR | 1,184.4 | 1,200 | 1,142.7 | 1,180.55 | 1,180.55 | +15.85 (+1.36%) | 5,495 |
| 12 Feb 2018 | INR | 1,235 | 1,235 | 1,160 | 1,164.7 | 1,164.7 | +17.25 (+1.50%) | 1,211 |
| 9 Feb 2018 | INR | 1,146 | 1,173.1 | 1,140 | 1,147.45 | 1,147.45 | -38.75 (-3.27%) | 3,235 |
| 8 Feb 2018 | INR | 1,176.9 | 1,194.95 | 1,118 | 1,186.2 | 1,186.2 | +4.65 (+0.39%) | 1,718 |
| 7 Feb 2018 | INR | 1,185.85 | 1,200 | 1,155 | 1,181.55 | 1,181.55 | +30.4 (+2.64%) | 1,967 |
