| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 127.45 | 127.45 | 124 | 124.3 | 124.3 | -1.75 (-1.39%) | 174,138 |
| 21 Mar 2018 | INR | 128 | 128.45 | 125 | 126.05 | 126.05 | -0.25 (-0.20%) | 296,605 |
| 20 Mar 2018 | INR | 126 | 128.35 | 125 | 126.3 | 126.3 | +1.45 (+1.16%) | 352,086 |
| 19 Mar 2018 | INR | 128.9 | 129.5 | 124.5 | 124.85 | 124.85 | -2.55 (-2.00%) | 280,572 |
| 16 Mar 2018 | INR | 122.75 | 134.9 | 122.75 | 127.4 | 127.4 | +4.5 (+3.66%) | 908,792 |
| 15 Mar 2018 | INR | 123.65 | 126.05 | 122.4 | 122.9 | 122.9 | +1.05 (+0.86%) | 450,658 |
| 14 Mar 2018 | INR | 125 | 125 | 120.75 | 121.85 | 121.85 | -2.85 (-2.29%) | 282,292 |
| 13 Mar 2018 | INR | 126.15 | 128.45 | 124 | 124.7 | 124.7 | -1.45 (-1.15%) | 275,172 |
| 12 Mar 2018 | INR | 131.5 | 132.1 | 125.05 | 126.15 | 126.15 | -3.75 (-2.89%) | 326,701 |
| 9 Mar 2018 | INR | 132.2 | 132.2 | 129.25 | 129.9 | 129.9 | +0.35 (+0.27%) | 106,787 |
| 8 Mar 2018 | INR | 131.25 | 131.85 | 127.25 | 129.55 | 129.55 | -0.2 (-0.15%) | 211,810 |
| 7 Mar 2018 | INR | 133.1 | 133.45 | 128 | 129.75 | 129.75 | -3.3 (-2.48%) | 265,152 |
| 6 Mar 2018 | INR | 133.95 | 135.35 | 132.1 | 133.05 | 133.05 | +0.5 (+0.38%) | 123,214 |
| 5 Mar 2018 | INR | 137.1 | 137.1 | 132.2 | 132.55 | 132.55 | -4.5 (-3.28%) | 126,338 |
| 1 Mar 2018 | INR | 136.55 | 138 | 135 | 137.05 | 137.05 | +0.5 (+0.37%) | 212,093 |
| 28 Feb 2018 | INR | 133.35 | 137.9 | 132.1 | 136.55 | 136.55 | +3.2 (+2.40%) | 264,939 |
| 27 Feb 2018 | INR | 136.35 | 136.6 | 132.65 | 133.35 | 133.35 | -2.05 (-1.51%) | 272,962 |
| 26 Feb 2018 | INR | 139 | 139.8 | 132.85 | 135.4 | 135.4 | -3.35 (-2.41%) | 342,456 |
| 23 Feb 2018 | INR | 139.8 | 140.8 | 138.45 | 138.75 | 138.75 | +0.6 (+0.43%) | 136,526 |
| 22 Feb 2018 | INR | 138.2 | 141.4 | 137.4 | 138.15 | 138.15 | -1.35 (-0.97%) | 184,917 |
| 21 Feb 2018 | INR | 143.4 | 144 | 138.4 | 139.5 | 139.5 | -2.95 (-2.07%) | 164,761 |
| 20 Feb 2018 | INR | 144.85 | 145.5 | 142.05 | 142.45 | 142.45 | -1.5 (-1.04%) | 145,159 |
| 19 Feb 2018 | INR | 147 | 149.4 | 142.8 | 143.95 | 143.95 | -2 (-1.37%) | 236,489 |
| 16 Feb 2018 | INR | 150 | 150 | 145.1 | 145.95 | 145.95 | -2.6 (-1.75%) | 120,034 |
| 15 Feb 2018 | INR | 149.85 | 150.8 | 148 | 148.55 | 148.55 | +0.3 (+0.20%) | 215,075 |
| 14 Feb 2018 | INR | 152.65 | 153.35 | 147.1 | 148.25 | 148.25 | -3.4 (-2.24%) | 160,916 |
| 12 Feb 2018 | INR | 150.8 | 153.95 | 150.8 | 151.65 | 151.65 | +0.9 (+0.60%) | 142,008 |
| 9 Feb 2018 | INR | 146 | 153.3 | 145 | 150.75 | 150.75 | +2 (+1.34%) | 182,222 |
| 8 Feb 2018 | INR | 150 | 151.6 | 147.2 | 148.75 | 148.75 | -0.75 (-0.50%) | 263,365 |
| 7 Feb 2018 | INR | 152.4 | 153.5 | 145 | 149.5 | 149.5 | +2.25 (+1.53%) | 309,345 |
