| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | INR | 87.8 | 88.3 | 85.9 | 87.3 | 87.3 | -2.7 (-3%) | 152,985 |
| 22 Mar 2018 | INR | 92 | 92.5 | 89.05 | 90 | 90 | -2.3 (-2.49%) | 119,056 |
| 21 Mar 2018 | INR | 90.35 | 93.25 | 88.6 | 92.3 | 92.3 | +3.25 (+3.65%) | 196,068 |
| 20 Mar 2018 | INR | 90 | 94.4 | 88.5 | 89.05 | 89.05 | -1.7 (-1.87%) | 267,586 |
| 19 Mar 2018 | INR | 92.15 | 92.5 | 89.6 | 90.75 | 90.75 | -1.4 (-1.52%) | 114,093 |
| 16 Mar 2018 | INR | 94.6 | 94.6 | 91.15 | 92.15 | 92.15 | -1.3 (-1.39%) | 265,388 |
| 15 Mar 2018 | INR | 91.7 | 94.4 | 90.8 | 93.45 | 93.45 | +2.65 (+2.92%) | 222,420 |
| 14 Mar 2018 | INR | 93.1 | 93.1 | 90 | 90.8 | 90.8 | -2.3 (-2.47%) | 190,447 |
| 13 Mar 2018 | INR | 93.2 | 94.7 | 92.2 | 93.1 | 93.1 | -1.05 (-1.12%) | 294,401 |
| 12 Mar 2018 | INR | 95.9 | 96 | 92.8 | 94.15 | 94.15 | +1 (+1.07%) | 107,948 |
| 9 Mar 2018 | INR | 96.9 | 97.25 | 93 | 93.15 | 93.15 | -1.7 (-1.79%) | 270,664 |
| 8 Mar 2018 | INR | 98.35 | 100.95 | 93.15 | 94.85 | 94.85 | -2.1 (-2.17%) | 183,241 |
| 7 Mar 2018 | INR | 97.1 | 100.8 | 94.75 | 96.95 | 96.95 | +0.15 (+0.15%) | 199,773 |
| 6 Mar 2018 | INR | 99.1 | 100.9 | 94.5 | 96.8 | 96.8 | -2.45 (-2.47%) | 352,313 |
| 5 Mar 2018 | INR | 100.6 | 102.3 | 98 | 99.25 | 99.25 | -1 (-1.00%) | 183,643 |
| 1 Mar 2018 | INR | 102.45 | 103.7 | 99.9 | 100.25 | 100.25 | -2.05 (-2.00%) | 223,124 |
| 28 Feb 2018 | INR | 102 | 105 | 100.7 | 102.3 | 102.3 | -0.2 (-0.20%) | 218,221 |
| 27 Feb 2018 | INR | 104.5 | 105.3 | 101.6 | 102.5 | 102.5 | -1.5 (-1.44%) | 187,506 |
| 26 Feb 2018 | INR | 104.55 | 105.5 | 103.35 | 104 | 104 | -0.05 (-0.05%) | 187,690 |
| 23 Feb 2018 | INR | 102.9 | 104.6 | 102.9 | 104.05 | 104.05 | +1.15 (+1.12%) | 182,551 |
| 22 Feb 2018 | INR | 104.5 | 104.9 | 102.2 | 102.9 | 102.9 | -1.65 (-1.58%) | 259,240 |
| 21 Feb 2018 | INR | 105 | 107.45 | 103 | 104.55 | 104.55 | +0.5 (+0.48%) | 364,242 |
| 20 Feb 2018 | INR | 104.2 | 105.5 | 102.55 | 104.05 | 104.05 | +0.85 (+0.82%) | 313,583 |
| 19 Feb 2018 | INR | 106.6 | 107 | 100.5 | 103.2 | 103.2 | -2.35 (-2.23%) | 344,095 |
| 16 Feb 2018 | INR | 110.5 | 110.85 | 103.25 | 105.55 | 105.55 | -3.75 (-3.43%) | 288,637 |
| 15 Feb 2018 | INR | 113.1 | 114.9 | 108.7 | 109.3 | 109.3 | -2.65 (-2.37%) | 271,425 |
| 14 Feb 2018 | INR | 113.55 | 119.85 | 110.6 | 111.95 | 111.95 | +0.7 (+0.63%) | 533,107 |
| 12 Feb 2018 | INR | 112.75 | 112.75 | 109.7 | 111.25 | 111.25 | +2.25 (+2.06%) | 262,528 |
| 9 Feb 2018 | INR | 109.05 | 112.65 | 105.8 | 109 | 109 | -4.6 (-4.05%) | 815,181 |
| 8 Feb 2018 | INR | 105.7 | 115 | 105 | 113.6 | 113.6 | +9.75 (+9.39%) | 767,786 |
