| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,280 | 1,295 | 1,276 | 1,282.2 | 1,282.2 | -2.6 (-0.20%) | 1,497 |
| 21 Mar 2018 | INR | 1,303.05 | 1,309.95 | 1,280 | 1,284.8 | 1,284.8 | -6.95 (-0.54%) | 4,669 |
| 20 Mar 2018 | INR | 1,290.05 | 1,315.95 | 1,290.05 | 1,291.75 | 1,291.75 | +1.25 (+0.10%) | 3,453 |
| 19 Mar 2018 | INR | 1,290.05 | 1,309.95 | 1,287 | 1,290.5 | 1,290.5 | -20.1 (-1.53%) | 1,655 |
| 16 Mar 2018 | INR | 1,307 | 1,315.95 | 1,300 | 1,310.6 | 1,310.6 | +2.8 (+0.21%) | 2,051 |
| 15 Mar 2018 | INR | 1,324.95 | 1,324.95 | 1,301.35 | 1,307.8 | 1,307.8 | -12.9 (-0.98%) | 3,364 |
| 14 Mar 2018 | INR | 1,317.1 | 1,325 | 1,305.1 | 1,320.7 | 1,320.7 | -4.35 (-0.33%) | 1,998 |
| 13 Mar 2018 | INR | 1,315 | 1,339 | 1,305.8 | 1,325.05 | 1,325.05 | +19.35 (+1.48%) | 2,644 |
| 12 Mar 2018 | INR | 1,300 | 1,324 | 1,281.6 | 1,305.7 | 1,305.7 | +5.85 (+0.45%) | 3,152 |
| 9 Mar 2018 | INR | 1,305 | 1,310 | 1,288.65 | 1,299.85 | 1,299.85 | +8.65 (+0.67%) | 4,233 |
| 8 Mar 2018 | INR | 1,305.35 | 1,324.25 | 1,270 | 1,291.2 | 1,291.2 | -7.1 (-0.55%) | 6,735 |
| 7 Mar 2018 | INR | 1,312.05 | 1,315.55 | 1,288 | 1,298.3 | 1,298.3 | -11.9 (-0.91%) | 3,893 |
| 6 Mar 2018 | INR | 1,316.4 | 1,333.95 | 1,307 | 1,310.2 | 1,310.2 | -6.2 (-0.47%) | 1,484 |
| 5 Mar 2018 | INR | 1,349.9 | 1,349.9 | 1,300 | 1,316.4 | 1,316.4 | -19.25 (-1.44%) | 5,217 |
| 1 Mar 2018 | INR | 1,360 | 1,360 | 1,327 | 1,335.65 | 1,335.65 | -7.25 (-0.54%) | 1,314 |
| 28 Feb 2018 | INR | 1,359 | 1,359 | 1,335.05 | 1,342.9 | 1,342.9 | -6.3 (-0.47%) | 2,409 |
| 27 Feb 2018 | INR | 1,351 | 1,387 | 1,341 | 1,349.2 | 1,349.2 | -17.75 (-1.30%) | 1,611 |
| 26 Feb 2018 | INR | 1,334 | 1,410 | 1,334 | 1,366.95 | 1,366.95 | +6.75 (+0.50%) | 5,485 |
| 23 Feb 2018 | INR | 1,337 | 1,390 | 1,321.05 | 1,360.2 | 1,360.2 | +42.35 (+3.21%) | 5,074 |
| 22 Feb 2018 | INR | 1,312.95 | 1,338.95 | 1,311.05 | 1,317.85 | 1,317.85 | -2.9 (-0.22%) | 4,719 |
| 21 Feb 2018 | INR | 1,367.35 | 1,367.4 | 1,315 | 1,320.75 | 1,320.75 | -32.75 (-2.42%) | 7,721 |
| 20 Feb 2018 | INR | 1,380 | 1,384 | 1,350 | 1,353.5 | 1,353.5 | -35.25 (-2.54%) | 3,588 |
| 19 Feb 2018 | INR | 1,329.15 | 1,410 | 1,290 | 1,388.75 | 1,388.75 | +59.6 (+4.48%) | 18,938 |
| 16 Feb 2018 | INR | 1,330 | 1,343.9 | 1,315 | 1,329.15 | 1,329.15 | +16.85 (+1.28%) | 5,281 |
| 15 Feb 2018 | INR | 1,339.95 | 1,368.65 | 1,300 | 1,312.3 | 1,312.3 | -10.7 (-0.81%) | 15,737 |
| 14 Feb 2018 | INR | 1,426 | 1,447 | 1,310 | 1,323 | 1,323 | -103.5 (-7.26%) | 14,298 |
| 12 Feb 2018 | INR | 1,432 | 1,473.7 | 1,416.15 | 1,426.5 | 1,426.5 | +12.25 (+0.87%) | 8,110 |
| 9 Feb 2018 | INR | 1,308.2 | 1,524 | 1,298 | 1,414.25 | 1,414.25 | +106.25 (+8.12%) | 9,130 |
| 8 Feb 2018 | INR | 1,332.45 | 1,345 | 1,295.35 | 1,308 | 1,308 | +1.65 (+0.13%) | 5,768 |
| 7 Feb 2018 | INR | 1,318.95 | 1,336 | 1,245.35 | 1,306.35 | 1,306.35 | +36.45 (+2.87%) | 52,820 |
