| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,340 | 1,345.7 | 1,311.05 | 1,320.45 | 1,320.45 | -19.15 (-1.43%) | 501,773 |
| 21 Mar 2018 | INR | 1,350 | 1,354.85 | 1,331.55 | 1,339.6 | 1,339.6 | -6.9 (-0.51%) | 485,353 |
| 20 Mar 2018 | INR | 1,330 | 1,350 | 1,262 | 1,346.5 | 1,346.5 | +3.95 (+0.29%) | 754,220 |
| 19 Mar 2018 | INR | 1,368 | 1,385 | 1,328 | 1,342.55 | 1,342.55 | -23.25 (-1.70%) | 862,762 |
| 16 Mar 2018 | INR | 1,359.8 | 1,377.85 | 1,347.85 | 1,365.8 | 1,365.8 | +6 (+0.44%) | 1,177,277 |
| 15 Mar 2018 | INR | 1,341 | 1,367 | 1,335 | 1,359.8 | 1,359.8 | +14.6 (+1.09%) | 630,902 |
| 14 Mar 2018 | INR | 1,336 | 1,363.9 | 1,327 | 1,345.2 | 1,345.2 | +7.3 (+0.55%) | 743,796 |
| 13 Mar 2018 | INR | 1,312.5 | 1,344.8 | 1,312 | 1,337.9 | 1,337.9 | +22.25 (+1.69%) | 529,862 |
| 12 Mar 2018 | INR | 1,316.1 | 1,336.7 | 1,308.1 | 1,315.65 | 1,315.65 | +9.1 (+0.70%) | 524,560 |
| 9 Mar 2018 | INR | 1,300 | 1,328.4 | 1,281 | 1,306.55 | 1,306.55 | +13.4 (+1.04%) | 805,817 |
| 8 Mar 2018 | INR | 1,313.15 | 1,325 | 1,270.6 | 1,293.15 | 1,293.15 | -5.65 (-0.44%) | 609,548 |
| 7 Mar 2018 | INR | 1,325 | 1,332.85 | 1,287.25 | 1,298.8 | 1,298.8 | -28.35 (-2.14%) | 620,343 |
| 6 Mar 2018 | INR | 1,320 | 1,365.1 | 1,312.2 | 1,327.15 | 1,327.15 | +12.85 (+0.98%) | 1,162,430 |
| 5 Mar 2018 | INR | 1,309.5 | 1,338 | 1,290.1 | 1,314.3 | 1,314.3 | +0.05 (+0.0%) | 698,817 |
| 1 Mar 2018 | INR | 1,353.1 | 1,365.5 | 1,305.05 | 1,314.25 | 1,314.25 | -33.9 (-2.51%) | 801,383 |
| 28 Feb 2018 | INR | 1,354 | 1,387 | 1,330.5 | 1,348.15 | 1,348.15 | -6.55 (-0.48%) | 1,695,261 |
| 27 Feb 2018 | INR | 1,291.2 | 1,369 | 1,286 | 1,354.7 | 1,354.7 | +63.5 (+4.92%) | 1,794,604 |
| 26 Feb 2018 | INR | 1,312 | 1,327.35 | 1,286.1 | 1,291.2 | 1,291.2 | -9.05 (-0.70%) | 856,069 |
| 23 Feb 2018 | INR | 1,250 | 1,306 | 1,250 | 1,300.25 | 1,300.25 | +59.6 (+4.80%) | 1,724,635 |
| 22 Feb 2018 | INR | 1,244.7 | 1,257 | 1,225.2 | 1,240.65 | 1,240.65 | +2.85 (+0.23%) | 559,675 |
| 21 Feb 2018 | INR | 1,191.8 | 1,251 | 1,182.3 | 1,237.8 | 1,237.8 | +51 (+4.30%) | 1,209,483 |
| 20 Feb 2018 | INR | 1,174.8 | 1,189.7 | 1,165.2 | 1,186.8 | 1,186.8 | +17.9 (+1.53%) | 293,782 |
| 19 Feb 2018 | INR | 1,179 | 1,179 | 1,162 | 1,168.9 | 1,168.9 | -4.6 (-0.39%) | 224,464 |
| 16 Feb 2018 | INR | 1,188.8 | 1,191.3 | 1,170.1 | 1,173.5 | 1,173.5 | -10.45 (-0.88%) | 199,767 |
| 15 Feb 2018 | INR | 1,206.95 | 1,207 | 1,180.45 | 1,183.95 | 1,183.95 | -17.45 (-1.45%) | 269,802 |
| 14 Feb 2018 | INR | 1,196.6 | 1,208.25 | 1,182.1 | 1,201.4 | 1,201.4 | +14.2 (+1.20%) | 426,463 |
| 12 Feb 2018 | INR | 1,189 | 1,199.5 | 1,180.05 | 1,187.2 | 1,187.2 | +9.4 (+0.80%) | 241,765 |
| 9 Feb 2018 | INR | 1,149.95 | 1,195 | 1,130 | 1,177.8 | 1,177.8 | +12.25 (+1.05%) | 469,818 |
| 8 Feb 2018 | INR | 1,129 | 1,174 | 1,125.05 | 1,165.55 | 1,165.55 | +42.9 (+3.82%) | 493,415 |
| 7 Feb 2018 | INR | 1,127.8 | 1,134.7 | 1,120 | 1,122.65 | 1,122.65 | +16.95 (+1.53%) | 267,181 |
