| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 85.35 | 86.65 | 82 | 82.45 | 82.45 | -3.3 (-3.85%) | 28,912 |
| 21 Mar 2018 | INR | 88.9 | 88.95 | 85.05 | 85.75 | 85.75 | -1.4 (-1.61%) | 24,269 |
| 20 Mar 2018 | INR | 89.05 | 89.1 | 86.5 | 87.15 | 87.15 | +0.05 (+0.06%) | 11,886 |
| 19 Mar 2018 | INR | 90.05 | 90.05 | 86.8 | 87.1 | 87.1 | -2.5 (-2.79%) | 13,705 |
| 16 Mar 2018 | INR | 91.15 | 91.5 | 89.1 | 89.6 | 89.6 | -0.55 (-0.61%) | 15,109 |
| 15 Mar 2018 | INR | 90.1 | 91 | 89.35 | 90.15 | 90.15 | -0.2 (-0.22%) | 18,131 |
| 14 Mar 2018 | INR | 90.4 | 91.45 | 90 | 90.35 | 90.35 | 0.0 (0.0%) | 11,161 |
| 13 Mar 2018 | INR | 90.05 | 92 | 89.65 | 90.35 | 90.35 | +0.35 (+0.39%) | 22,475 |
| 12 Mar 2018 | INR | 91.95 | 92.5 | 89.45 | 90 | 90 | -1.25 (-1.37%) | 18,373 |
| 9 Mar 2018 | INR | 92.35 | 93.5 | 90.65 | 91.25 | 91.25 | -0.55 (-0.60%) | 12,327 |
| 8 Mar 2018 | INR | 91.05 | 92.8 | 90 | 91.8 | 91.8 | +0.2 (+0.22%) | 11,582 |
| 7 Mar 2018 | INR | 93.2 | 95.25 | 90.9 | 91.6 | 91.6 | -1.1 (-1.19%) | 29,330 |
| 6 Mar 2018 | INR | 93.4 | 95.5 | 92.05 | 92.7 | 92.7 | -1.55 (-1.64%) | 10,108 |
| 5 Mar 2018 | INR | 94 | 95.75 | 93 | 94.25 | 94.25 | -0.4 (-0.42%) | 19,986 |
| 1 Mar 2018 | INR | 96 | 96 | 93.1 | 94.65 | 94.65 | -0.05 (-0.05%) | 15,757 |
| 28 Feb 2018 | INR | 94.05 | 95.75 | 92.4 | 94.7 | 94.7 | -0.25 (-0.26%) | 10,032 |
| 27 Feb 2018 | INR | 96.55 | 97.75 | 94.5 | 94.95 | 94.95 | -1.05 (-1.09%) | 27,642 |
| 26 Feb 2018 | INR | 95.75 | 96.75 | 95.5 | 96 | 96 | -0.05 (-0.05%) | 12,324 |
| 23 Feb 2018 | INR | 95.15 | 97 | 94.6 | 96.05 | 96.05 | +0.8 (+0.84%) | 12,799 |
| 22 Feb 2018 | INR | 96 | 98.2 | 94.1 | 95.25 | 95.25 | -1.4 (-1.45%) | 13,919 |
| 21 Feb 2018 | INR | 98.1 | 98.5 | 95.5 | 96.65 | 96.65 | +0.6 (+0.62%) | 21,031 |
| 20 Feb 2018 | INR | 95.95 | 97 | 92.65 | 96.05 | 96.05 | +2.2 (+2.34%) | 33,861 |
| 19 Feb 2018 | INR | 93 | 96.2 | 92.2 | 93.85 | 93.85 | +2.35 (+2.57%) | 37,822 |
| 16 Feb 2018 | INR | 94.4 | 94.4 | 90.65 | 91.5 | 91.5 | -2.1 (-2.24%) | 43,908 |
| 15 Feb 2018 | INR | 98.6 | 98.6 | 93.2 | 93.6 | 93.6 | -3.6 (-3.70%) | 32,372 |
| 14 Feb 2018 | INR | 99.75 | 99.75 | 96.5 | 97.2 | 97.2 | +0.8 (+0.83%) | 46,477 |
| 12 Feb 2018 | INR | 94.45 | 97.75 | 93.05 | 96.4 | 96.4 | +3.65 (+3.94%) | 38,102 |
| 9 Feb 2018 | INR | 90.5 | 93.7 | 90.3 | 92.75 | 92.75 | -0.25 (-0.27%) | 29,178 |
| 8 Feb 2018 | INR | 91.8 | 94.75 | 90.6 | 93 | 93 | +3.1 (+3.45%) | 39,760 |
| 7 Feb 2018 | INR | 89.1 | 92.5 | 89.1 | 89.9 | 89.9 | +2.9 (+3.33%) | 40,509 |
