| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | INR | 1,285.55 | 1,309.95 | 1,267.25 | 1,274.95 | 1,274.95 | -6.95 (-0.54%) | 51,840 |
| 26 Mar 2018 | INR | 1,280 | 1,301.65 | 1,273.8 | 1,281.9 | 1,281.9 | +4 (+0.31%) | 35,030 |
| 23 Mar 2018 | INR | 1,276 | 1,288.8 | 1,270 | 1,277.9 | 1,277.9 | -11.9 (-0.92%) | 35,740 |
| 22 Mar 2018 | INR | 1,309.5 | 1,313.95 | 1,275 | 1,289.8 | 1,289.8 | -7.2 (-0.56%) | 55,050 |
| 21 Mar 2018 | INR | 1,314.8 | 1,314.8 | 1,293.1 | 1,297 | 1,297 | -7.7 (-0.59%) | 49,320 |
| 20 Mar 2018 | INR | 1,319.9 | 1,326 | 1,297 | 1,304.7 | 1,304.7 | -12.6 (-0.96%) | 116,190 |
| 19 Mar 2018 | INR | 1,340 | 1,345 | 1,310 | 1,317.3 | 1,317.3 | -19.5 (-1.46%) | 53,200 |
| 16 Mar 2018 | INR | 1,381 | 1,383 | 1,326.65 | 1,336.8 | 1,336.8 | -36.3 (-2.64%) | 101,860 |
| 15 Mar 2018 | INR | 1,397 | 1,400.25 | 1,369 | 1,373.1 | 1,373.1 | -17.15 (-1.23%) | 55,920 |
| 14 Mar 2018 | INR | 1,413 | 1,413 | 1,381 | 1,390.25 | 1,390.25 | -20.55 (-1.46%) | 49,360 |
| 13 Mar 2018 | INR | 1,438.6 | 1,439.85 | 1,402 | 1,410.8 | 1,410.8 | -22.8 (-1.59%) | 38,290 |
| 12 Mar 2018 | INR | 1,449.8 | 1,450 | 1,423.6 | 1,433.6 | 1,433.6 | -4.1 (-0.29%) | 16,140 |
| 9 Mar 2018 | INR | 1,432 | 1,450.4 | 1,431 | 1,437.7 | 1,437.7 | +11.95 (+0.84%) | 157,430 |
| 8 Mar 2018 | INR | 1,449.85 | 1,449.85 | 1,420.05 | 1,425.75 | 1,425.75 | -9.8 (-0.68%) | 24,570 |
| 7 Mar 2018 | INR | 1,461.05 | 1,470 | 1,422.3 | 1,435.55 | 1,435.55 | -39.9 (-2.70%) | 69,130 |
| 6 Mar 2018 | INR | 1,500 | 1,524 | 1,451 | 1,475.45 | 1,475.45 | -15.05 (-1.01%) | 72,790 |
| 5 Mar 2018 | INR | 1,525.15 | 1,530.65 | 1,481.5 | 1,490.5 | 1,490.5 | -34.65 (-2.27%) | 38,820 |
| 1 Mar 2018 | INR | 1,520 | 1,548.5 | 1,506.35 | 1,525.15 | 1,525.15 | -6.6 (-0.43%) | 74,110 |
| 28 Feb 2018 | INR | 1,519 | 1,550 | 1,510 | 1,531.75 | 1,531.75 | +3.4 (+0.22%) | 118,710 |
| 27 Feb 2018 | INR | 1,522 | 1,541 | 1,520.25 | 1,528.35 | 1,528.35 | +10.25 (+0.68%) | 41,200 |
| 26 Feb 2018 | INR | 1,535 | 1,542.65 | 1,513.1 | 1,518.1 | 1,518.1 | -5.15 (-0.34%) | 63,270 |
| 23 Feb 2018 | INR | 1,506 | 1,533.95 | 1,506 | 1,523.25 | 1,523.25 | +7 (+0.46%) | 34,480 |
| 22 Feb 2018 | INR | 1,520 | 1,525 | 1,490.2 | 1,516.25 | 1,516.25 | +4.85 (+0.32%) | 32,350 |
| 21 Feb 2018 | INR | 1,524.35 | 1,534.95 | 1,506.15 | 1,511.4 | 1,511.4 | +2.1 (+0.14%) | 35,220 |
| 20 Feb 2018 | INR | 1,492.85 | 1,531.7 | 1,476.3 | 1,509.3 | 1,509.3 | +21.95 (+1.48%) | 46,220 |
| 19 Feb 2018 | INR | 1,510 | 1,514.55 | 1,471.2 | 1,487.35 | 1,487.35 | -27.3 (-1.80%) | 29,430 |
| 16 Feb 2018 | INR | 1,559.9 | 1,569.45 | 1,507 | 1,514.65 | 1,514.65 | -35.85 (-2.31%) | 50,720 |
| 15 Feb 2018 | INR | 1,587.75 | 1,587.75 | 1,548 | 1,550.5 | 1,550.5 | -21.6 (-1.37%) | 34,970 |
| 14 Feb 2018 | INR | 1,622 | 1,634 | 1,561.5 | 1,572.1 | 1,572.1 | -38.55 (-2.39%) | 43,050 |
| 12 Feb 2018 | INR | 1,590.8 | 1,617 | 1,568 | 1,610.65 | 1,610.65 | +19.85 (+1.25%) | 36,440 |
