| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,102.5 | 1,110 | 1,100 | 1,107.1 | 1,107.1 | +3.55 (+0.32%) | 478,430 |
| 21 Mar 2018 | INR | 1,106.5 | 1,116 | 1,100 | 1,103.55 | 1,103.55 | -2.95 (-0.27%) | 612,240 |
| 20 Mar 2018 | INR | 1,102 | 1,117 | 1,092.15 | 1,106.5 | 1,106.5 | +3.95 (+0.36%) | 720,300 |
| 19 Mar 2018 | INR | 1,121.15 | 1,124 | 1,097.9 | 1,102.55 | 1,102.55 | -20.2 (-1.80%) | 855,440 |
| 16 Mar 2018 | INR | 1,159.9 | 1,159.9 | 1,118.4 | 1,122.75 | 1,122.75 | -38.05 (-3.28%) | 1,950,000 |
| 15 Mar 2018 | INR | 1,132.15 | 1,163.75 | 1,132.15 | 1,160.8 | 1,160.8 | +23.8 (+2.09%) | 1,150,000 |
| 14 Mar 2018 | INR | 1,139.95 | 1,144.45 | 1,131.1 | 1,137 | 1,137 | -3.3 (-0.29%) | 1,360,000 |
| 13 Mar 2018 | INR | 1,125.2 | 1,143 | 1,125.2 | 1,140.3 | 1,140.3 | +8.8 (+0.78%) | 711,550 |
| 12 Mar 2018 | INR | 1,131.1 | 1,134 | 1,120 | 1,131.5 | 1,131.5 | +2.4 (+0.21%) | 527,290 |
| 9 Mar 2018 | INR | 1,133 | 1,140 | 1,124.4 | 1,129.1 | 1,129.1 | +1.5 (+0.13%) | 1,160,000 |
| 8 Mar 2018 | INR | 1,114.8 | 1,130 | 1,107.6 | 1,127.6 | 1,127.6 | +20.35 (+1.84%) | 751,330 |
| 7 Mar 2018 | INR | 1,105.7 | 1,109.95 | 1,095.25 | 1,107.25 | 1,107.25 | +5.65 (+0.51%) | 669,690 |
| 6 Mar 2018 | INR | 1,112.6 | 1,112.6 | 1,100 | 1,101.6 | 1,101.6 | -4.35 (-0.39%) | 702,290 |
| 5 Mar 2018 | INR | 1,110.25 | 1,114.85 | 1,100 | 1,105.95 | 1,105.95 | -12.95 (-1.16%) | 529,680 |
| 1 Mar 2018 | INR | 1,120 | 1,124.2 | 1,108 | 1,118.9 | 1,118.9 | +1.15 (+0.10%) | 736,220 |
| 28 Feb 2018 | INR | 1,104 | 1,124 | 1,099.25 | 1,117.75 | 1,117.75 | +7.4 (+0.67%) | 1,010,000 |
| 27 Feb 2018 | INR | 1,104.8 | 1,113 | 1,098.95 | 1,110.35 | 1,110.35 | +5.55 (+0.50%) | 610,500 |
| 26 Feb 2018 | INR | 1,110 | 1,110 | 1,095.4 | 1,104.8 | 1,104.8 | +3 (+0.27%) | 1,170,000 |
| 23 Feb 2018 | INR | 1,117.05 | 1,117.05 | 1,098.9 | 1,101.8 | 1,101.8 | -16.3 (-1.46%) | 1,140,000 |
| 22 Feb 2018 | INR | 1,122.7 | 1,126.4 | 1,101 | 1,118.1 | 1,118.1 | -9.1 (-0.81%) | 1,560,000 |
| 21 Feb 2018 | INR | 1,132.35 | 1,133.25 | 1,115 | 1,127.2 | 1,127.2 | +0.8 (+0.07%) | 720,560 |
| 20 Feb 2018 | INR | 1,123.95 | 1,136 | 1,112.75 | 1,126.4 | 1,126.4 | +6.05 (+0.54%) | 662,280 |
| 19 Feb 2018 | INR | 1,145 | 1,145.8 | 1,111.55 | 1,120.35 | 1,120.35 | -23.5 (-2.05%) | 443,680 |
| 16 Feb 2018 | INR | 1,136.5 | 1,147 | 1,130 | 1,143.85 | 1,143.85 | +8.4 (+0.74%) | 734,480 |
| 15 Feb 2018 | INR | 1,135 | 1,139.9 | 1,123 | 1,135.45 | 1,135.45 | -3.7 (-0.32%) | 471,070 |
| 14 Feb 2018 | INR | 1,144 | 1,144 | 1,127 | 1,139.15 | 1,139.15 | -5.25 (-0.46%) | 691,600 |
| 12 Feb 2018 | INR | 1,138 | 1,150 | 1,135.9 | 1,144.4 | 1,144.4 | +13.65 (+1.21%) | 646,360 |
| 9 Feb 2018 | INR | 1,101 | 1,142.25 | 1,101 | 1,130.75 | 1,130.75 | +6.7 (+0.60%) | 666,920 |
| 8 Feb 2018 | INR | 1,128 | 1,131.3 | 1,110 | 1,124.05 | 1,124.05 | +2.95 (+0.26%) | 1,190,000 |
| 7 Feb 2018 | INR | 1,115 | 1,125.2 | 1,106.55 | 1,121.1 | 1,121.1 | +10.85 (+0.98%) | 854,460 |
