| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,088.5 | 1,095.65 | 1,066.65 | 1,069.05 | 1,069.05 | -17.75 (-1.63%) | 19,587 |
| 21 Mar 2018 | INR | 1,109.4 | 1,109.4 | 1,081.05 | 1,086.8 | 1,086.8 | -5.4 (-0.49%) | 24,626 |
| 20 Mar 2018 | INR | 1,081.2 | 1,104 | 1,073.85 | 1,092.2 | 1,092.2 | +4.8 (+0.44%) | 21,140 |
| 19 Mar 2018 | INR | 1,088.8 | 1,111.95 | 1,072 | 1,087.4 | 1,087.4 | +0.25 (+0.02%) | 31,147 |
| 16 Mar 2018 | INR | 1,085 | 1,098.7 | 1,064.05 | 1,087.15 | 1,087.15 | +1.05 (+0.10%) | 50,515 |
| 15 Mar 2018 | INR | 1,055 | 1,106 | 1,055 | 1,086.1 | 1,086.1 | +32.35 (+3.07%) | 77,912 |
| 14 Mar 2018 | INR | 1,035.5 | 1,059.9 | 1,030.6 | 1,053.75 | 1,053.75 | +18.3 (+1.77%) | 18,465 |
| 13 Mar 2018 | INR | 1,012 | 1,049 | 1,011.3 | 1,035.45 | 1,035.45 | +24.75 (+2.45%) | 32,056 |
| 12 Mar 2018 | INR | 996.5 | 1,014.2 | 994.95 | 1,010.7 | 1,010.7 | +14.25 (+1.43%) | 15,286 |
| 9 Mar 2018 | INR | 1,009.5 | 1,012 | 994.25 | 996.45 | 996.45 | -4.75 (-0.47%) | 16,058 |
| 8 Mar 2018 | INR | 997.5 | 1,008 | 981.05 | 1,001.2 | 1,001.2 | +10.15 (+1.02%) | 20,295 |
| 7 Mar 2018 | INR | 1,015.5 | 1,016 | 990 | 991.05 | 991.05 | -20.95 (-2.07%) | 22,790 |
| 6 Mar 2018 | INR | 1,015.8 | 1,023.4 | 1,005.85 | 1,012 | 1,012 | +1.8 (+0.18%) | 160,307 |
| 5 Mar 2018 | INR | 1,018.05 | 1,018.8 | 1,007.35 | 1,010.2 | 1,010.2 | -7.05 (-0.69%) | 42,442 |
| 1 Mar 2018 | INR | 1,043.9 | 1,043.9 | 1,017.15 | 1,017.25 | 1,017.25 | -6.05 (-0.59%) | 90,735 |
| 28 Feb 2018 | INR | 1,027.3 | 1,033.95 | 1,017.15 | 1,023.3 | 1,023.3 | -11.7 (-1.13%) | 118,407 |
| 27 Feb 2018 | INR | 1,043.3 | 1,045 | 1,027.1 | 1,035 | 1,035 | -1.15 (-0.11%) | 74,355 |
| 26 Feb 2018 | INR | 1,059.05 | 1,062.65 | 1,032.55 | 1,036.15 | 1,036.15 | -13.4 (-1.28%) | 147,387 |
| 23 Feb 2018 | INR | 1,018.25 | 1,052 | 1,015.9 | 1,049.55 | 1,049.55 | +31.3 (+3.07%) | 34,752 |
| 22 Feb 2018 | INR | 1,007.5 | 1,023 | 998.3 | 1,018.25 | 1,018.25 | +9.75 (+0.97%) | 19,696 |
| 21 Feb 2018 | INR | 1,039.9 | 1,040 | 997.5 | 1,008.5 | 1,008.5 | -4.6 (-0.45%) | 43,349 |
| 20 Feb 2018 | INR | 1,016 | 1,030 | 1,007 | 1,013.1 | 1,013.1 | -3.3 (-0.32%) | 24,055 |
| 19 Feb 2018 | INR | 1,048.65 | 1,048.65 | 1,008 | 1,016.4 | 1,016.4 | -32.25 (-3.08%) | 30,614 |
| 16 Feb 2018 | INR | 1,062 | 1,067.65 | 1,036.8 | 1,048.65 | 1,048.65 | +0.65 (+0.06%) | 76,251 |
| 15 Feb 2018 | INR | 1,030 | 1,058.15 | 1,030 | 1,048 | 1,048 | -2.3 (-0.22%) | 23,637 |
| 14 Feb 2018 | INR | 1,030 | 1,065.05 | 1,030 | 1,050.3 | 1,050.3 | +14.8 (+1.43%) | 34,236 |
| 12 Feb 2018 | INR | 1,016.9 | 1,039.35 | 1,012 | 1,035.5 | 1,035.5 | +18.75 (+1.84%) | 23,499 |
| 9 Feb 2018 | INR | 1,030 | 1,030.5 | 1,003.1 | 1,016.75 | 1,016.75 | -11.85 (-1.15%) | 26,072 |
| 8 Feb 2018 | INR | 1,017.5 | 1,049.05 | 1,016.15 | 1,028.6 | 1,028.6 | +16.8 (+1.66%) | 294,887 |
| 7 Feb 2018 | INR | 1,018.65 | 1,022.05 | 1,005.15 | 1,011.8 | 1,011.8 | +8.85 (+0.88%) | 13,353 |
