| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,298.5 | 1,306 | 1,298.5 | 1,299 | 1,299 | +5.35 (+0.41%) | 246 |
| 21 Mar 2018 | INR | 1,299 | 1,303.35 | 1,270.1 | 1,293.65 | 1,293.65 | +5.45 (+0.42%) | 849 |
| 20 Mar 2018 | INR | 1,303 | 1,314 | 1,270 | 1,288.2 | 1,288.2 | -21.7 (-1.66%) | 9,440 |
| 19 Mar 2018 | INR | 1,315.6 | 1,319 | 1,290 | 1,309.9 | 1,309.9 | -12.2 (-0.92%) | 301 |
| 16 Mar 2018 | INR | 1,320 | 1,335.95 | 1,301 | 1,322.1 | 1,322.1 | +1.65 (+0.12%) | 921 |
| 15 Mar 2018 | INR | 1,313 | 1,345 | 1,283.3 | 1,320.45 | 1,320.45 | +15.8 (+1.21%) | 2,018 |
| 14 Mar 2018 | INR | 1,248.05 | 1,348 | 1,248.05 | 1,304.65 | 1,304.65 | +33.35 (+2.62%) | 1,806 |
| 13 Mar 2018 | INR | 1,249.2 | 1,281.7 | 1,249.2 | 1,271.3 | 1,271.3 | 0.0 (0.0%) | 416 |
| 12 Mar 2018 | INR | 1,228.1 | 1,278.9 | 1,228 | 1,271.3 | 1,271.3 | +30.9 (+2.49%) | 1,997 |
| 9 Mar 2018 | INR | 1,205.05 | 1,247 | 1,200 | 1,240.4 | 1,240.4 | +25.35 (+2.09%) | 1,530 |
| 8 Mar 2018 | INR | 1,220.25 | 1,220.25 | 1,202.2 | 1,215.05 | 1,215.05 | -1.6 (-0.13%) | 311 |
| 7 Mar 2018 | INR | 1,210.45 | 1,220.05 | 1,204 | 1,216.65 | 1,216.65 | +3.7 (+0.31%) | 594 |
| 6 Mar 2018 | INR | 1,232.85 | 1,232.85 | 1,205.5 | 1,212.95 | 1,212.95 | -8.95 (-0.73%) | 769 |
| 5 Mar 2018 | INR | 1,230 | 1,239 | 1,209.95 | 1,221.9 | 1,221.9 | +1.9 (+0.16%) | 356 |
| 1 Mar 2018 | INR | 1,242 | 1,250 | 1,216.75 | 1,220 | 1,220 | -8.05 (-0.66%) | 25,420 |
| 28 Feb 2018 | INR | 1,213 | 1,244 | 1,212 | 1,228.05 | 1,228.05 | +10.4 (+0.85%) | 144 |
| 27 Feb 2018 | INR | 1,221.65 | 1,225 | 1,204.15 | 1,217.65 | 1,217.65 | -4.4 (-0.36%) | 200 |
| 26 Feb 2018 | INR | 1,222.1 | 1,250 | 1,200 | 1,222.05 | 1,222.05 | +2.4 (+0.20%) | 991 |
| 23 Feb 2018 | INR | 1,205 | 1,254.95 | 1,203.3 | 1,219.65 | 1,219.65 | +9.65 (+0.80%) | 1,430 |
| 22 Feb 2018 | INR | 1,217.4 | 1,220 | 1,210 | 1,210 | 1,210 | -9.75 (-0.80%) | 316 |
| 21 Feb 2018 | INR | 1,215 | 1,224.8 | 1,210.75 | 1,219.75 | 1,219.75 | +11.25 (+0.93%) | 246 |
| 20 Feb 2018 | INR | 1,208 | 1,220.85 | 1,201.3 | 1,208.5 | 1,208.5 | -7.2 (-0.59%) | 417 |
| 19 Feb 2018 | INR | 1,215.1 | 1,220.2 | 1,204 | 1,215.7 | 1,215.7 | -7.9 (-0.65%) | 876 |
| 16 Feb 2018 | INR | 1,220.95 | 1,227 | 1,205.4 | 1,223.6 | 1,223.6 | -3.05 (-0.25%) | 3,503 |
| 15 Feb 2018 | INR | 1,248.9 | 1,250 | 1,225.4 | 1,226.65 | 1,226.65 | -10.05 (-0.81%) | 945 |
| 14 Feb 2018 | INR | 1,227.95 | 1,245.95 | 1,226 | 1,236.7 | 1,236.7 | +8.75 (+0.71%) | 789 |
| 12 Feb 2018 | INR | 1,232.85 | 1,240.5 | 1,220.2 | 1,227.95 | 1,227.95 | +23.15 (+1.92%) | 873 |
| 9 Feb 2018 | INR | 1,199.2 | 1,214.45 | 1,199.2 | 1,204.8 | 1,204.8 | -11.75 (-0.97%) | 238 |
| 8 Feb 2018 | INR | 1,219.85 | 1,220 | 1,200 | 1,216.55 | 1,216.55 | +5.25 (+0.43%) | 520 |
| 7 Feb 2018 | INR | 1,220.05 | 1,225.1 | 1,205 | 1,211.3 | 1,211.3 | +6.65 (+0.55%) | 1,152 |
