| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,093.25 | 1,100 | 1,071 | 1,071 | 535.5 | -23.9 (-2.18%) | 163 |
| 21 Mar 2018 | INR | 1,083.85 | 1,100 | 1,083.85 | 1,094.9 | 547.45 | +11.05 (+1.02%) | 34 |
| 20 Mar 2018 | INR | 1,079 | 1,086.25 | 1,076 | 1,083.85 | 541.925 | +7.85 (+0.73%) | 73,731 |
| 19 Mar 2018 | INR | 1,075.4 | 1,078 | 1,069.8 | 1,076 | 538 | -0.45 (-0.04%) | 153 |
| 16 Mar 2018 | INR | 1,060.5 | 1,080 | 1,060.5 | 1,076.45 | 538.225 | +26.3 (+2.50%) | 718 |
| 15 Mar 2018 | INR | 1,075.2 | 1,075.2 | 1,050 | 1,050.15 | 525.075 | -11.4 (-1.07%) | 228 |
| 14 Mar 2018 | INR | 1,075.5 | 1,075.5 | 1,047.35 | 1,061.55 | 530.775 | -18.6 (-1.72%) | 637 |
| 13 Mar 2018 | INR | 1,102.75 | 1,102.75 | 1,075 | 1,080.15 | 540.075 | -15.45 (-1.41%) | 163 |
| 12 Mar 2018 | INR | 1,086.4 | 1,111 | 1,062.1 | 1,095.6 | 547.8 | +0.1 (+0.01%) | 506 |
| 9 Mar 2018 | INR | 1,090.5 | 1,105 | 1,080 | 1,095.5 | 547.75 | -9.3 (-0.84%) | 174 |
| 8 Mar 2018 | INR | 1,121.45 | 1,123 | 1,100 | 1,104.8 | 552.4 | -17.9 (-1.59%) | 257 |
| 7 Mar 2018 | INR | 1,140 | 1,153.6 | 1,104 | 1,122.7 | 561.35 | -30.1 (-2.61%) | 322 |
| 6 Mar 2018 | INR | 1,179.2 | 1,180.05 | 1,147.05 | 1,152.8 | 576.4 | +2.3 (+0.20%) | 619 |
| 5 Mar 2018 | INR | 1,150.25 | 1,180.7 | 1,140 | 1,150.5 | 575.25 | +1.35 (+0.12%) | 471 |
| 1 Mar 2018 | INR | 1,183 | 1,185.75 | 1,140 | 1,149.15 | 574.575 | -16.5 (-1.42%) | 389 |
| 28 Feb 2018 | INR | 1,173.95 | 1,173.95 | 1,150.25 | 1,165.65 | 582.825 | -5.75 (-0.49%) | 422 |
| 27 Feb 2018 | INR | 1,188.05 | 1,190.05 | 1,165 | 1,171.4 | 585.7 | -27.9 (-2.33%) | 994 |
| 26 Feb 2018 | INR | 1,141 | 1,206 | 1,140 | 1,199.3 | 599.65 | +55.6 (+4.86%) | 577 |
| 23 Feb 2018 | INR | 1,160.1 | 1,161 | 1,127.7 | 1,143.7 | 571.85 | +5.75 (+0.51%) | 491 |
| 22 Feb 2018 | INR | 1,128.45 | 1,157 | 1,128.45 | 1,137.95 | 568.975 | -4.75 (-0.42%) | 627 |
| 21 Feb 2018 | INR | 1,135 | 1,150 | 1,110.05 | 1,142.7 | 571.35 | +10.25 (+0.91%) | 360 |
| 20 Feb 2018 | INR | 1,142.55 | 1,170 | 1,102.5 | 1,132.45 | 566.225 | -1.8 (-0.16%) | 526 |
| 19 Feb 2018 | INR | 1,146.2 | 1,150 | 1,128 | 1,134.25 | 567.125 | +3.95 (+0.35%) | 362 |
| 16 Feb 2018 | INR | 1,190 | 1,222 | 1,121.85 | 1,130.3 | 565.15 | -47.4 (-4.02%) | 635 |
| 15 Feb 2018 | INR | 1,215.9 | 1,215.9 | 1,144 | 1,177.7 | 588.85 | -31 (-2.56%) | 172 |
| 14 Feb 2018 | INR | 1,218 | 1,222.3 | 1,205 | 1,208.7 | 604.35 | -2.2 (-0.18%) | 424 |
| 12 Feb 2018 | INR | 1,219.15 | 1,225 | 1,203 | 1,210.9 | 605.45 | -0.3 (-0.02%) | 711 |
| 9 Feb 2018 | INR | 1,190.45 | 1,220.4 | 1,179.35 | 1,211.2 | 605.6 | +11.8 (+0.98%) | 2,018 |
| 8 Feb 2018 | INR | 1,197.75 | 1,232 | 1,179.65 | 1,199.4 | 599.7 | +20.45 (+1.73%) | 515 |
| 7 Feb 2018 | INR | 1,202.85 | 1,210 | 1,150 | 1,178.95 | 589.475 | +21.45 (+1.85%) | 1,342 |
