| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,354.8 | 1,354.8 | 1,326.05 | 1,334.15 | 1,334.15 | -20.9 (-1.54%) | 3,649 |
| 21 Mar 2018 | INR | 1,345.05 | 1,375 | 1,330.1 | 1,355.05 | 1,355.05 | +9.75 (+0.72%) | 4,512 |
| 20 Mar 2018 | INR | 1,337.35 | 1,347.8 | 1,320 | 1,345.3 | 1,345.3 | +7.7 (+0.58%) | 4,789 |
| 19 Mar 2018 | INR | 1,348.55 | 1,355 | 1,329.95 | 1,337.6 | 1,337.6 | -10.95 (-0.81%) | 2,404 |
| 16 Mar 2018 | INR | 1,349 | 1,373 | 1,333.1 | 1,348.55 | 1,348.55 | -19.15 (-1.40%) | 5,213 |
| 15 Mar 2018 | INR | 1,364 | 1,380 | 1,353.05 | 1,367.7 | 1,367.7 | -10.6 (-0.77%) | 3,362 |
| 14 Mar 2018 | INR | 1,338 | 1,384 | 1,338 | 1,378.3 | 1,378.3 | +35.5 (+2.64%) | 4,443 |
| 13 Mar 2018 | INR | 1,332.75 | 1,353 | 1,332.05 | 1,342.8 | 1,342.8 | +9.85 (+0.74%) | 1,798 |
| 12 Mar 2018 | INR | 1,346.6 | 1,377 | 1,325.5 | 1,332.95 | 1,332.95 | -27.3 (-2.01%) | 2,877 |
| 9 Mar 2018 | INR | 1,339.65 | 1,370 | 1,337 | 1,360.25 | 1,360.25 | +20.35 (+1.52%) | 4,168 |
| 8 Mar 2018 | INR | 1,324.65 | 1,349 | 1,310.05 | 1,339.9 | 1,339.9 | +12.85 (+0.97%) | 2,005 |
| 7 Mar 2018 | INR | 1,353 | 1,361 | 1,300 | 1,327.05 | 1,327.05 | -25.65 (-1.90%) | 6,182 |
| 6 Mar 2018 | INR | 1,364 | 1,374 | 1,349 | 1,352.7 | 1,352.7 | -19.8 (-1.44%) | 3,280 |
| 5 Mar 2018 | INR | 1,370 | 1,374.35 | 1,343.6 | 1,372.5 | 1,372.5 | -6.7 (-0.49%) | 2,792 |
| 1 Mar 2018 | INR | 1,369.35 | 1,388 | 1,363 | 1,379.2 | 1,379.2 | +9.65 (+0.70%) | 3,699 |
| 28 Feb 2018 | INR | 1,362.25 | 1,379.95 | 1,361.65 | 1,369.55 | 1,369.55 | +7.05 (+0.52%) | 2,161 |
| 27 Feb 2018 | INR | 1,371 | 1,380 | 1,356.5 | 1,362.5 | 1,362.5 | -8.75 (-0.64%) | 2,119 |
| 26 Feb 2018 | INR | 1,369 | 1,380.1 | 1,354.3 | 1,371.25 | 1,371.25 | +1.95 (+0.14%) | 7,651 |
| 23 Feb 2018 | INR | 1,361.35 | 1,380 | 1,361.35 | 1,369.3 | 1,369.3 | -9.25 (-0.67%) | 3,365 |
| 22 Feb 2018 | INR | 1,374.8 | 1,380 | 1,360 | 1,378.55 | 1,378.55 | +3.5 (+0.25%) | 2,216 |
| 21 Feb 2018 | INR | 1,358.55 | 1,380 | 1,350 | 1,375.05 | 1,375.05 | +16.2 (+1.19%) | 2,253 |
| 20 Feb 2018 | INR | 1,366.7 | 1,380 | 1,351.65 | 1,358.85 | 1,358.85 | -8.2 (-0.60%) | 2,706 |
| 19 Feb 2018 | INR | 1,370 | 1,386.9 | 1,346 | 1,367.05 | 1,367.05 | -7 (-0.51%) | 8,608 |
| 16 Feb 2018 | INR | 1,389.15 | 1,399 | 1,365 | 1,374.05 | 1,374.05 | -15.4 (-1.11%) | 4,853 |
| 15 Feb 2018 | INR | 1,407.25 | 1,409.7 | 1,378.2 | 1,389.45 | 1,389.45 | -18.1 (-1.29%) | 2,006 |
| 14 Feb 2018 | INR | 1,400 | 1,410 | 1,376.1 | 1,407.55 | 1,407.55 | -3.2 (-0.23%) | 3,078 |
| 12 Feb 2018 | INR | 1,380 | 1,420 | 1,372.25 | 1,410.75 | 1,410.75 | +27 (+1.95%) | 4,425 |
| 9 Feb 2018 | INR | 1,365 | 1,402.15 | 1,350 | 1,383.75 | 1,383.75 | +3.3 (+0.24%) | 2,910 |
| 8 Feb 2018 | INR | 1,375.2 | 1,404.95 | 1,360.15 | 1,380.45 | 1,380.45 | +0.6 (+0.04%) | 3,914 |
| 7 Feb 2018 | INR | 1,356.6 | 1,390 | 1,354 | 1,379.85 | 1,379.85 | +22.8 (+1.68%) | 1,879 |
