| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 116 | 116.5 | 113.05 | 113.65 | 113.65 | -3.05 (-2.61%) | 30,337 |
| 21 Mar 2018 | INR | 111 | 119 | 111 | 116.7 | 116.7 | +4.4 (+3.92%) | 88,754 |
| 20 Mar 2018 | INR | 114.35 | 115 | 111.1 | 112.3 | 112.3 | -3.5 (-3.02%) | 56,258 |
| 19 Mar 2018 | INR | 117.9 | 118.85 | 115 | 115.8 | 115.8 | -0.8 (-0.69%) | 16,965 |
| 16 Mar 2018 | INR | 119.85 | 120.25 | 115.55 | 116.6 | 116.6 | -1.5 (-1.27%) | 16,919 |
| 15 Mar 2018 | INR | 117.2 | 120 | 116.8 | 118.1 | 118.1 | +0.65 (+0.55%) | 27,195 |
| 14 Mar 2018 | INR | 118 | 119 | 116.1 | 117.45 | 117.45 | -1.25 (-1.05%) | 21,576 |
| 13 Mar 2018 | INR | 119.8 | 120.4 | 118 | 118.7 | 118.7 | +0.3 (+0.25%) | 32,988 |
| 12 Mar 2018 | INR | 120.65 | 120.65 | 117.6 | 118.4 | 118.4 | +0.1 (+0.08%) | 14,154 |
| 9 Mar 2018 | INR | 122 | 122 | 117 | 118.3 | 118.3 | -2.05 (-1.70%) | 40,364 |
| 8 Mar 2018 | INR | 123.1 | 125.3 | 119.2 | 120.35 | 120.35 | -3.15 (-2.55%) | 55,012 |
| 7 Mar 2018 | INR | 126.25 | 127.9 | 122.5 | 123.5 | 123.5 | -4.3 (-3.36%) | 28,537 |
| 6 Mar 2018 | INR | 129.6 | 130.25 | 126 | 127.8 | 127.8 | +0.2 (+0.16%) | 385,797 |
| 5 Mar 2018 | INR | 128.05 | 129.9 | 126.3 | 127.6 | 127.6 | -0.45 (-0.35%) | 44,758 |
| 1 Mar 2018 | INR | 128 | 130.95 | 127 | 128.05 | 128.05 | +0.85 (+0.67%) | 37,411 |
| 28 Feb 2018 | INR | 129.9 | 130.65 | 124.65 | 127.2 | 127.2 | -2.55 (-1.97%) | 78,700 |
| 27 Feb 2018 | INR | 132.1 | 132.1 | 128.4 | 129.75 | 129.75 | -1.1 (-0.84%) | 38,418 |
| 26 Feb 2018 | INR | 128.05 | 134.8 | 127.35 | 130.85 | 130.85 | +3 (+2.35%) | 420,720 |
| 23 Feb 2018 | INR | 129 | 129.1 | 126.9 | 127.85 | 127.85 | +1 (+0.79%) | 22,012 |
| 22 Feb 2018 | INR | 124.7 | 130.5 | 123.65 | 126.85 | 126.85 | +1.45 (+1.16%) | 55,359 |
| 21 Feb 2018 | INR | 127.9 | 128.8 | 124.5 | 125.4 | 125.4 | -0.85 (-0.67%) | 18,554 |
| 20 Feb 2018 | INR | 129.05 | 130 | 125.55 | 126.25 | 126.25 | -2.4 (-1.87%) | 35,820 |
| 19 Feb 2018 | INR | 131.9 | 131.9 | 126.6 | 128.65 | 128.65 | -0.95 (-0.73%) | 133,802 |
| 16 Feb 2018 | INR | 133.95 | 134.45 | 126.55 | 129.6 | 129.6 | -3.6 (-2.70%) | 67,583 |
| 15 Feb 2018 | INR | 132.5 | 135.7 | 132 | 133.2 | 133.2 | -0.35 (-0.26%) | 87,152 |
| 14 Feb 2018 | INR | 139 | 139 | 132.35 | 133.55 | 133.55 | +0.95 (+0.72%) | 57,552 |
| 12 Feb 2018 | INR | 129.8 | 134.15 | 129.8 | 132.6 | 132.6 | +2.75 (+2.12%) | 114,842 |
| 9 Feb 2018 | INR | 127.45 | 132.6 | 123.1 | 129.85 | 129.85 | -0.6 (-0.46%) | 94,639 |
| 8 Feb 2018 | INR | 129 | 133 | 125.1 | 130.45 | 130.45 | +4.7 (+3.74%) | 95,440 |
| 7 Feb 2018 | INR | 130.9 | 130.9 | 124.4 | 125.75 | 125.75 | +1.3 (+1.04%) | 76,653 |
