| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,175 | 1,180.9 | 1,141.05 | 1,160.5 | 1,160.5 | -17.85 (-1.51%) | 9,847 |
| 21 Mar 2018 | INR | 1,126.05 | 1,186 | 1,125 | 1,178.35 | 1,178.35 | +43.15 (+3.80%) | 14,971 |
| 20 Mar 2018 | INR | 1,120.85 | 1,146.3 | 1,113.05 | 1,135.2 | 1,135.2 | +11.5 (+1.02%) | 9,036 |
| 19 Mar 2018 | INR | 1,108.25 | 1,151.45 | 1,106 | 1,123.7 | 1,123.7 | +19.9 (+1.80%) | 34,353 |
| 16 Mar 2018 | INR | 1,114 | 1,116 | 1,096.45 | 1,103.8 | 1,103.8 | -8.8 (-0.79%) | 29,821 |
| 15 Mar 2018 | INR | 1,102.45 | 1,124 | 1,097.2 | 1,112.6 | 1,112.6 | +7.35 (+0.67%) | 16,873 |
| 14 Mar 2018 | INR | 1,104.85 | 1,117 | 1,100 | 1,105.25 | 1,105.25 | -7.3 (-0.66%) | 13,063 |
| 13 Mar 2018 | INR | 1,134.95 | 1,140 | 1,105 | 1,112.55 | 1,112.55 | -6.8 (-0.61%) | 11,498 |
| 12 Mar 2018 | INR | 1,100.05 | 1,147.7 | 1,100.05 | 1,119.35 | 1,119.35 | +20.7 (+1.88%) | 18,429 |
| 9 Mar 2018 | INR | 1,103.25 | 1,123.6 | 1,085 | 1,098.65 | 1,098.65 | -19.1 (-1.71%) | 25,712 |
| 8 Mar 2018 | INR | 1,133 | 1,137.85 | 1,092 | 1,117.75 | 1,117.75 | -12.9 (-1.14%) | 33,043 |
| 7 Mar 2018 | INR | 1,154 | 1,156.85 | 1,119.2 | 1,130.65 | 1,130.65 | -30.15 (-2.60%) | 21,877 |
| 6 Mar 2018 | INR | 1,203.9 | 1,211 | 1,112.1 | 1,160.8 | 1,160.8 | -40.15 (-3.34%) | 43,623 |
| 5 Mar 2018 | INR | 1,208.5 | 1,209.45 | 1,193 | 1,200.95 | 1,200.95 | -9.1 (-0.75%) | 6,673 |
| 1 Mar 2018 | INR | 1,216.05 | 1,218.1 | 1,202.6 | 1,210.05 | 1,210.05 | +8.05 (+0.67%) | 3,973 |
| 28 Feb 2018 | INR | 1,207 | 1,226.6 | 1,199.45 | 1,202 | 1,202 | -16.75 (-1.37%) | 9,102 |
| 27 Feb 2018 | INR | 1,212 | 1,225.2 | 1,210 | 1,218.75 | 1,218.75 | -5.15 (-0.42%) | 5,232 |
| 26 Feb 2018 | INR | 1,221.5 | 1,229 | 1,216 | 1,223.9 | 1,223.9 | +9.25 (+0.76%) | 4,441 |
| 23 Feb 2018 | INR | 1,208 | 1,225 | 1,204.1 | 1,214.65 | 1,214.65 | +11.55 (+0.96%) | 7,688 |
| 22 Feb 2018 | INR | 1,200 | 1,210.1 | 1,200 | 1,203.1 | 1,203.1 | -7 (-0.58%) | 3,994 |
| 21 Feb 2018 | INR | 1,203.95 | 1,213.4 | 1,198.3 | 1,210.1 | 1,210.1 | +9.55 (+0.80%) | 8,165 |
| 20 Feb 2018 | INR | 1,181 | 1,208 | 1,181 | 1,200.55 | 1,200.55 | -2.25 (-0.19%) | 4,771 |
| 19 Feb 2018 | INR | 1,200 | 1,218 | 1,184.35 | 1,202.8 | 1,202.8 | +2.05 (+0.17%) | 19,615 |
| 16 Feb 2018 | INR | 1,190 | 1,222.6 | 1,172 | 1,200.75 | 1,200.75 | +1.75 (+0.15%) | 32,085 |
| 15 Feb 2018 | INR | 1,241 | 1,257.3 | 1,190.25 | 1,199 | 1,199 | -53.9 (-4.30%) | 24,545 |
| 14 Feb 2018 | INR | 1,234.05 | 1,269 | 1,234.05 | 1,252.9 | 1,252.9 | +7.3 (+0.59%) | 9,491 |
| 12 Feb 2018 | INR | 1,228.95 | 1,254 | 1,225 | 1,245.6 | 1,245.6 | +28.45 (+2.34%) | 9,897 |
| 9 Feb 2018 | INR | 1,239.95 | 1,243 | 1,207.2 | 1,217.15 | 1,217.15 | -13.85 (-1.13%) | 10,217 |
| 8 Feb 2018 | INR | 1,244.95 | 1,251.1 | 1,225.7 | 1,231 | 1,231 | -8.45 (-0.68%) | 9,071 |
| 7 Feb 2018 | INR | 1,285 | 1,304.95 | 1,225 | 1,239.45 | 1,239.45 | -41.05 (-3.21%) | 15,629 |
