| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,524.9 | 1,551 | 1,512.5 | 1,538.8 | 1,538.8 | +14.75 (+0.97%) | 1,593 |
| 21 Mar 2018 | INR | 1,527.05 | 1,530.05 | 1,511 | 1,524.05 | 1,524.05 | +7.65 (+0.50%) | 4,488 |
| 20 Mar 2018 | INR | 1,484 | 1,535 | 1,472.1 | 1,516.4 | 1,516.4 | +22.1 (+1.48%) | 10,471 |
| 19 Mar 2018 | INR | 1,500 | 1,511 | 1,481.7 | 1,494.3 | 1,494.3 | -16.8 (-1.11%) | 31,878 |
| 16 Mar 2018 | INR | 1,510.05 | 1,521 | 1,507.2 | 1,511.1 | 1,511.1 | +2.4 (+0.16%) | 2,650 |
| 15 Mar 2018 | INR | 1,507.85 | 1,515 | 1,490 | 1,508.7 | 1,508.7 | +14.5 (+0.97%) | 3,369 |
| 14 Mar 2018 | INR | 1,497.2 | 1,507.15 | 1,471.2 | 1,494.2 | 1,494.2 | -9.45 (-0.63%) | 2,499 |
| 13 Mar 2018 | INR | 1,500 | 1,524 | 1,491.1 | 1,503.65 | 1,503.65 | +2.65 (+0.18%) | 3,822 |
| 12 Mar 2018 | INR | 1,508.15 | 1,519 | 1,480.35 | 1,501 | 1,501 | +4.3 (+0.29%) | 3,618 |
| 9 Mar 2018 | INR | 1,550 | 1,550 | 1,479 | 1,496.7 | 1,496.7 | -0.45 (-0.03%) | 54,135 |
| 8 Mar 2018 | INR | 1,563 | 1,563 | 1,471.05 | 1,497.15 | 1,497.15 | -59.05 (-3.79%) | 34,964 |
| 7 Mar 2018 | INR | 1,593.85 | 1,593.85 | 1,545 | 1,556.2 | 1,556.2 | -17.95 (-1.14%) | 3,796 |
| 6 Mar 2018 | INR | 1,586 | 1,615 | 1,560 | 1,574.15 | 1,574.15 | -12.65 (-0.80%) | 5,178 |
| 5 Mar 2018 | INR | 1,620 | 1,628 | 1,580 | 1,586.8 | 1,586.8 | -29.7 (-1.84%) | 4,070 |
| 1 Mar 2018 | INR | 1,649 | 1,649 | 1,610 | 1,616.5 | 1,616.5 | -17.1 (-1.05%) | 3,578 |
| 28 Feb 2018 | INR | 1,611 | 1,641 | 1,610.9 | 1,633.6 | 1,633.6 | +6.45 (+0.40%) | 5,472 |
| 27 Feb 2018 | INR | 1,609.9 | 1,675.95 | 1,596.1 | 1,627.15 | 1,627.15 | +19.75 (+1.23%) | 26,129 |
| 26 Feb 2018 | INR | 1,630 | 1,637.35 | 1,604 | 1,607.4 | 1,607.4 | -4.4 (-0.27%) | 4,995 |
| 23 Feb 2018 | INR | 1,599.75 | 1,668.6 | 1,595 | 1,611.8 | 1,611.8 | +22.15 (+1.39%) | 16,582 |
| 22 Feb 2018 | INR | 1,580.1 | 1,605 | 1,561.1 | 1,589.65 | 1,589.65 | -5.6 (-0.35%) | 5,816 |
| 21 Feb 2018 | INR | 1,577 | 1,617.95 | 1,563 | 1,595.25 | 1,595.25 | +27.55 (+1.76%) | 17,941 |
| 20 Feb 2018 | INR | 1,600 | 1,608 | 1,555.1 | 1,567.7 | 1,567.7 | -24.8 (-1.56%) | 16,565 |
| 19 Feb 2018 | INR | 1,603.1 | 1,626.65 | 1,580 | 1,592.5 | 1,592.5 | -24.95 (-1.54%) | 12,389 |
| 16 Feb 2018 | INR | 1,658 | 1,658 | 1,601.25 | 1,617.45 | 1,617.45 | -34.6 (-2.09%) | 13,085 |
| 15 Feb 2018 | INR | 1,650 | 1,669.25 | 1,607 | 1,652.05 | 1,652.05 | +9.85 (+0.60%) | 32,827 |
| 14 Feb 2018 | INR | 1,695 | 1,695 | 1,631.05 | 1,642.2 | 1,642.2 | -33.75 (-2.01%) | 29,776 |
| 12 Feb 2018 | INR | 1,670 | 1,697.75 | 1,635 | 1,675.95 | 1,675.95 | +10.4 (+0.62%) | 84,745 |
| 9 Feb 2018 | INR | 1,695 | 1,742.8 | 1,650 | 1,665.55 | 1,665.55 | -32.55 (-1.92%) | 186,792 |
| 8 Feb 2018 | INR | 1,520 | 1,732 | 1,520 | 1,698.1 | 1,698.1 | 0.0 (0.0%) | 1,349,330 |
