| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,339 | 1,345 | 1,311.05 | 1,318.45 | 1,318.45 | -19.4 (-1.45%) | 86,653 |
| 21 Mar 2018 | INR | 1,346.05 | 1,355 | 1,330.85 | 1,337.85 | 1,337.85 | -10.9 (-0.81%) | 110,016 |
| 20 Mar 2018 | INR | 1,338 | 1,354.05 | 1,285.95 | 1,348.75 | 1,348.75 | +5.45 (+0.41%) | 161,873 |
| 19 Mar 2018 | INR | 1,378 | 1,385 | 1,327 | 1,343.3 | 1,343.3 | -25 (-1.83%) | 141,329 |
| 16 Mar 2018 | INR | 1,362.75 | 1,375 | 1,349.25 | 1,368.3 | 1,368.3 | +11.35 (+0.84%) | 98,086 |
| 15 Mar 2018 | INR | 1,344.3 | 1,364.9 | 1,336 | 1,356.95 | 1,356.95 | +12.65 (+0.94%) | 88,196 |
| 14 Mar 2018 | INR | 1,330 | 1,363.6 | 1,326.45 | 1,344.3 | 1,344.3 | +6.55 (+0.49%) | 102,616 |
| 13 Mar 2018 | INR | 1,311 | 1,343.45 | 1,311 | 1,337.75 | 1,337.75 | +22.85 (+1.74%) | 69,247 |
| 12 Mar 2018 | INR | 1,319 | 1,337 | 1,308 | 1,314.9 | 1,314.9 | +10.75 (+0.82%) | 83,313 |
| 9 Mar 2018 | INR | 1,303.5 | 1,328.8 | 1,282.5 | 1,304.15 | 1,304.15 | +14.6 (+1.13%) | 98,183 |
| 8 Mar 2018 | INR | 1,310 | 1,330.2 | 1,272 | 1,289.55 | 1,289.55 | -9.2 (-0.71%) | 122,836 |
| 7 Mar 2018 | INR | 1,328.8 | 1,334.1 | 1,289.85 | 1,298.75 | 1,298.75 | -27.3 (-2.06%) | 93,587 |
| 6 Mar 2018 | INR | 1,326 | 1,365.9 | 1,313 | 1,326.05 | 1,326.05 | +8.2 (+0.62%) | 151,994 |
| 5 Mar 2018 | INR | 1,313 | 1,340.3 | 1,289.5 | 1,317.85 | 1,317.85 | +4.75 (+0.36%) | 126,895 |
| 1 Mar 2018 | INR | 1,348 | 1,366.4 | 1,304.5 | 1,313.1 | 1,313.1 | -34.35 (-2.55%) | 138,657 |
| 28 Feb 2018 | INR | 1,351 | 1,387 | 1,331.4 | 1,347.45 | 1,347.45 | -6.5 (-0.48%) | 260,818 |
| 27 Feb 2018 | INR | 1,291 | 1,364.95 | 1,285.2 | 1,353.95 | 1,353.95 | +64.2 (+4.98%) | 259,369 |
| 26 Feb 2018 | INR | 1,310 | 1,326.75 | 1,286.05 | 1,289.75 | 1,289.75 | -10.45 (-0.80%) | 146,677 |
| 23 Feb 2018 | INR | 1,249.95 | 1,306 | 1,249.95 | 1,300.2 | 1,300.2 | +61.25 (+4.94%) | 222,166 |
| 22 Feb 2018 | INR | 1,247 | 1,255.65 | 1,225 | 1,238.95 | 1,238.95 | +3.6 (+0.29%) | 85,352 |
| 21 Feb 2018 | INR | 1,190 | 1,246 | 1,182.75 | 1,235.35 | 1,235.35 | +49.7 (+4.19%) | 132,666 |
| 20 Feb 2018 | INR | 1,170.3 | 1,189 | 1,165 | 1,185.65 | 1,185.65 | +20.15 (+1.73%) | 38,598 |
| 19 Feb 2018 | INR | 1,175.55 | 1,176.4 | 1,160 | 1,165.5 | 1,165.5 | -6.85 (-0.58%) | 33,887 |
| 16 Feb 2018 | INR | 1,184 | 1,195 | 1,170 | 1,172.35 | 1,172.35 | -10.25 (-0.87%) | 32,864 |
| 15 Feb 2018 | INR | 1,206.85 | 1,206.85 | 1,178.5 | 1,182.6 | 1,182.6 | -15.4 (-1.29%) | 44,438 |
| 14 Feb 2018 | INR | 1,190 | 1,210 | 1,183.65 | 1,198 | 1,198 | +11.65 (+0.98%) | 72,497 |
| 12 Feb 2018 | INR | 1,199.9 | 1,200 | 1,181.45 | 1,186.35 | 1,186.35 | +11.3 (+0.96%) | 45,102 |
| 9 Feb 2018 | INR | 1,145.05 | 1,194.55 | 1,130.8 | 1,175.05 | 1,175.05 | +8.65 (+0.74%) | 97,967 |
| 8 Feb 2018 | INR | 1,130 | 1,174.95 | 1,126.6 | 1,166.4 | 1,166.4 | +43.6 (+3.88%) | 101,434 |
| 7 Feb 2018 | INR | 1,130 | 1,135 | 1,120 | 1,122.8 | 1,122.8 | +15.6 (+1.41%) | 77,047 |
