| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,094.1 | 1,115.5 | 1,080.05 | 1,088.6 | 1,088.6 | -13.7 (-1.24%) | 3,910 |
| 21 Mar 2018 | INR | 1,110 | 1,115.15 | 1,097.05 | 1,102.3 | 1,102.3 | +5.7 (+0.52%) | 3,653 |
| 20 Mar 2018 | INR | 1,126.95 | 1,126.95 | 1,094 | 1,096.6 | 1,096.6 | -15.15 (-1.36%) | 5,595 |
| 19 Mar 2018 | INR | 1,158.85 | 1,161.45 | 1,110 | 1,111.75 | 1,111.75 | -48.3 (-4.16%) | 5,451 |
| 16 Mar 2018 | INR | 1,183.1 | 1,186.4 | 1,156.1 | 1,160.05 | 1,160.05 | -20.3 (-1.72%) | 6,231 |
| 15 Mar 2018 | INR | 1,169.8 | 1,187 | 1,164.35 | 1,180.35 | 1,180.35 | +18.65 (+1.61%) | 5,479 |
| 14 Mar 2018 | INR | 1,183.95 | 1,183.95 | 1,155 | 1,161.7 | 1,161.7 | -16 (-1.36%) | 8,250 |
| 13 Mar 2018 | INR | 1,130 | 1,189 | 1,130 | 1,177.7 | 1,177.7 | +56.45 (+5.03%) | 31,176 |
| 12 Mar 2018 | INR | 1,112.15 | 1,133.75 | 1,098.05 | 1,121.25 | 1,121.25 | +16.9 (+1.53%) | 9,289 |
| 9 Mar 2018 | INR | 1,120 | 1,120 | 1,098 | 1,104.35 | 1,104.35 | -6.4 (-0.58%) | 4,969 |
| 8 Mar 2018 | INR | 1,122.3 | 1,134.25 | 1,097 | 1,110.75 | 1,110.75 | -3.6 (-0.32%) | 7,971 |
| 7 Mar 2018 | INR | 1,120 | 1,147.9 | 1,105.5 | 1,114.35 | 1,114.35 | -6.35 (-0.57%) | 13,316 |
| 6 Mar 2018 | INR | 1,110 | 1,148.9 | 1,105.65 | 1,120.7 | 1,120.7 | +20.1 (+1.83%) | 17,531 |
| 5 Mar 2018 | INR | 1,105 | 1,119.65 | 1,093 | 1,100.6 | 1,100.6 | -0.75 (-0.07%) | 81,238 |
| 1 Mar 2018 | INR | 1,100 | 1,111.25 | 1,095 | 1,101.35 | 1,101.35 | +7 (+0.64%) | 6,652 |
| 28 Feb 2018 | INR | 1,090 | 1,115.4 | 1,075.2 | 1,094.35 | 1,094.35 | +5.3 (+0.49%) | 72,374 |
| 27 Feb 2018 | INR | 1,125.6 | 1,144.75 | 1,085 | 1,089.05 | 1,089.05 | -29.7 (-2.65%) | 12,805 |
| 26 Feb 2018 | INR | 1,144 | 1,149.1 | 1,115 | 1,118.75 | 1,118.75 | -8.3 (-0.74%) | 11,487 |
| 23 Feb 2018 | INR | 1,132.1 | 1,151 | 1,120.1 | 1,127.05 | 1,127.05 | -5.8 (-0.51%) | 7,778 |
| 22 Feb 2018 | INR | 1,075 | 1,165.85 | 1,065.2 | 1,132.85 | 1,132.85 | +51.5 (+4.76%) | 42,890 |
| 21 Feb 2018 | INR | 1,125.05 | 1,135 | 1,065 | 1,081.35 | 1,081.35 | -40.85 (-3.64%) | 26,510 |
| 20 Feb 2018 | INR | 1,120 | 1,150.85 | 1,116 | 1,122.2 | 1,122.2 | -24.55 (-2.14%) | 10,538 |
| 19 Feb 2018 | INR | 1,144 | 1,161.3 | 1,140.9 | 1,146.75 | 1,146.75 | -8.45 (-0.73%) | 5,513 |
| 16 Feb 2018 | INR | 1,159.75 | 1,187.95 | 1,150.2 | 1,155.2 | 1,155.2 | +5.75 (+0.50%) | 16,095 |
| 15 Feb 2018 | INR | 1,190 | 1,192.95 | 1,142 | 1,149.45 | 1,149.45 | -33.3 (-2.82%) | 10,663 |
| 14 Feb 2018 | INR | 1,200 | 1,205.2 | 1,170.9 | 1,182.75 | 1,182.75 | -11.4 (-0.95%) | 23,809 |
| 12 Feb 2018 | INR | 1,212 | 1,213.1 | 1,189.05 | 1,194.15 | 1,194.15 | -1.1 (-0.09%) | 12,747 |
| 9 Feb 2018 | INR | 1,180 | 1,216.6 | 1,176.05 | 1,195.25 | 1,195.25 | -2.45 (-0.20%) | 24,541 |
| 8 Feb 2018 | INR | 1,205.1 | 1,235 | 1,177.5 | 1,197.7 | 1,197.7 | -3.95 (-0.33%) | 47,667 |
| 7 Feb 2018 | INR | 1,225 | 1,249.9 | 1,190 | 1,201.65 | 1,201.65 | -3.95 (-0.33%) | 29,173 |
