| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 127 | 129.2 | 124.8 | 126.5 | 126.5 | -3.05 (-2.35%) | 1,450 |
| 21 Mar 2018 | INR | 130 | 134 | 127.5 | 129.55 | 129.55 | +1.5 (+1.17%) | 18,226 |
| 20 Mar 2018 | INR | 126.9 | 133.9 | 125.25 | 128.05 | 128.05 | +2.75 (+2.19%) | 12,824 |
| 19 Mar 2018 | INR | 131.5 | 138.5 | 125 | 125.3 | 125.3 | -12.75 (-9.24%) | 5,784 |
| 16 Mar 2018 | INR | 139.25 | 139.25 | 134 | 138.05 | 138.05 | +1.9 (+1.40%) | 2,484 |
| 15 Mar 2018 | INR | 139.55 | 141.5 | 132.15 | 136.15 | 136.15 | -4.75 (-3.37%) | 11,653 |
| 14 Mar 2018 | INR | 142 | 142.7 | 140 | 140.9 | 140.9 | +1.3 (+0.93%) | 1,270 |
| 13 Mar 2018 | INR | 137 | 139.6 | 137 | 139.6 | 139.6 | +2.15 (+1.56%) | 267 |
| 12 Mar 2018 | INR | 135.65 | 141.85 | 132 | 137.45 | 137.45 | +1.75 (+1.29%) | 3,273 |
| 9 Mar 2018 | INR | 134.7 | 138.5 | 134.7 | 135.7 | 135.7 | +2.85 (+2.15%) | 17,647 |
| 8 Mar 2018 | INR | 137.75 | 138.2 | 129 | 132.85 | 132.85 | -7 (-5.01%) | 7,133 |
| 7 Mar 2018 | INR | 148.7 | 150.15 | 137 | 139.85 | 139.85 | -8.85 (-5.95%) | 18,540 |
| 6 Mar 2018 | INR | 154.5 | 154.75 | 146.4 | 148.7 | 148.7 | -7.8 (-4.98%) | 7,605 |
| 5 Mar 2018 | INR | 154.85 | 160.6 | 153 | 156.5 | 156.5 | -3.8 (-2.37%) | 3,342 |
| 1 Mar 2018 | INR | 162.25 | 168.3 | 159.55 | 160.3 | 160.3 | -5.15 (-3.11%) | 1,387 |
| 28 Feb 2018 | INR | 169.1 | 169.85 | 163 | 165.45 | 165.45 | -2.55 (-1.52%) | 1,164 |
| 27 Feb 2018 | INR | 169.5 | 171.6 | 165.65 | 168 | 168 | -0.5 (-0.30%) | 1,069 |
| 26 Feb 2018 | INR | 167 | 170 | 166.5 | 168.5 | 168.5 | +3.5 (+2.12%) | 2,026 |
| 23 Feb 2018 | INR | 158.45 | 166.95 | 158.4 | 165 | 165 | +8.25 (+5.26%) | 21,048 |
| 22 Feb 2018 | INR | 157.75 | 160 | 152.05 | 156.75 | 156.75 | +0.25 (+0.16%) | 2,443 |
| 21 Feb 2018 | INR | 158 | 159 | 156.05 | 156.5 | 156.5 | -1.75 (-1.11%) | 548 |
| 20 Feb 2018 | INR | 159.6 | 159.6 | 157.3 | 158.25 | 158.25 | -4.35 (-2.68%) | 1,044 |
| 19 Feb 2018 | INR | 162.7 | 162.7 | 156.05 | 162.6 | 162.6 | -0.6 (-0.37%) | 1,662 |
| 16 Feb 2018 | INR | 165.5 | 166.9 | 162.15 | 163.2 | 163.2 | -2.8 (-1.69%) | 2,127 |
| 15 Feb 2018 | INR | 170.6 | 173 | 165.1 | 166 | 166 | -7.95 (-4.57%) | 3,293 |
| 14 Feb 2018 | INR | 182 | 187.95 | 172.05 | 173.95 | 173.95 | -2.4 (-1.36%) | 5,635 |
| 12 Feb 2018 | INR | 176.75 | 182 | 175.55 | 176.35 | 176.35 | +1.15 (+0.66%) | 5,242 |
| 9 Feb 2018 | INR | 165 | 186.95 | 158.5 | 175.2 | 175.2 | +6.15 (+3.64%) | 25,820 |
| 8 Feb 2018 | INR | 160 | 171 | 160 | 169.05 | 169.05 | +11.7 (+7.44%) | 5,714 |
| 7 Feb 2018 | INR | 164 | 164 | 153.9 | 157.35 | 157.35 | +7.95 (+5.32%) | 6,360 |
