| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 114.65 | 115.3 | 111.1 | 114.55 | 114.55 | -0.75 (-0.65%) | 10,160 |
| 21 Mar 2018 | INR | 113 | 115.9 | 112.1 | 115.3 | 115.3 | +1.4 (+1.23%) | 16,525 |
| 20 Mar 2018 | INR | 113 | 115 | 108.8 | 113.9 | 113.9 | 0.0 (0.0%) | 16,801 |
| 19 Mar 2018 | INR | 118 | 118.45 | 113.4 | 113.9 | 113.9 | -3.75 (-3.19%) | 20,710 |
| 16 Mar 2018 | INR | 118 | 120 | 117 | 117.65 | 117.65 | -0.9 (-0.76%) | 3,525 |
| 15 Mar 2018 | INR | 118 | 120.5 | 118 | 118.55 | 118.55 | +0.35 (+0.30%) | 1,671 |
| 14 Mar 2018 | INR | 122.4 | 122.4 | 117.7 | 118.2 | 118.2 | -0.65 (-0.55%) | 9,119 |
| 13 Mar 2018 | INR | 120.5 | 121 | 118.5 | 118.85 | 118.85 | 0.0 (0.0%) | 6,930 |
| 12 Mar 2018 | INR | 118.7 | 119.85 | 114 | 118.85 | 118.85 | +0.45 (+0.38%) | 43,891 |
| 9 Mar 2018 | INR | 123 | 124.75 | 116.5 | 118.4 | 118.4 | -4.1 (-3.35%) | 6,523 |
| 8 Mar 2018 | INR | 120.7 | 123.55 | 117.2 | 122.5 | 122.5 | +3.6 (+3.03%) | 3,941 |
| 7 Mar 2018 | INR | 121.15 | 121.15 | 117.65 | 118.9 | 118.9 | -3.7 (-3.02%) | 8,502 |
| 6 Mar 2018 | INR | 127.35 | 127.35 | 121.35 | 122.6 | 122.6 | -3.8 (-3.01%) | 1,958 |
| 5 Mar 2018 | INR | 127 | 127.25 | 125.3 | 126.4 | 126.4 | +0.05 (+0.04%) | 3,545 |
| 1 Mar 2018 | INR | 127.4 | 128 | 125.95 | 126.35 | 126.35 | +0.05 (+0.04%) | 4,392 |
| 28 Feb 2018 | INR | 125 | 127.2 | 125 | 126.3 | 126.3 | +0.85 (+0.68%) | 9,964 |
| 27 Feb 2018 | INR | 126.1 | 127.8 | 124.75 | 125.45 | 125.45 | -1.65 (-1.30%) | 22,554 |
| 26 Feb 2018 | INR | 129.4 | 129.4 | 126 | 127.1 | 127.1 | -0.55 (-0.43%) | 9,958 |
| 23 Feb 2018 | INR | 123.4 | 128.35 | 123.1 | 127.65 | 127.65 | +3.7 (+2.99%) | 11,439 |
| 22 Feb 2018 | INR | 122.55 | 124.1 | 121.5 | 123.95 | 123.95 | +1.05 (+0.85%) | 9,760 |
| 21 Feb 2018 | INR | 121.95 | 124.15 | 121.35 | 122.9 | 122.9 | +2.1 (+1.74%) | 6,647 |
| 20 Feb 2018 | INR | 123.8 | 124.2 | 120.5 | 120.8 | 120.8 | -3.1 (-2.50%) | 22,861 |
| 19 Feb 2018 | INR | 123.55 | 126.7 | 122.7 | 123.9 | 123.9 | -1.25 (-1.00%) | 33,612 |
| 16 Feb 2018 | INR | 128.05 | 128.55 | 124 | 125.15 | 125.15 | -3.05 (-2.38%) | 16,235 |
| 15 Feb 2018 | INR | 131 | 132.5 | 126.4 | 128.2 | 128.2 | -0.7 (-0.54%) | 25,279 |
| 14 Feb 2018 | INR | 131.7 | 133 | 128 | 128.9 | 128.9 | -2.3 (-1.75%) | 1,694,629 |
| 12 Feb 2018 | INR | 132 | 133.55 | 129.55 | 131.2 | 131.2 | +2.6 (+2.02%) | 10,700 |
| 9 Feb 2018 | INR | 120 | 130.75 | 120 | 128.6 | 128.6 | -1.2 (-0.92%) | 25,700 |
| 8 Feb 2018 | INR | 131 | 132 | 127.55 | 129.8 | 129.8 | +0.4 (+0.31%) | 28,997 |
| 7 Feb 2018 | INR | 128 | 130.2 | 126.4 | 129.4 | 129.4 | +4.8 (+3.85%) | 21,594 |
