| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 121 | 127.5 | 121 | 122.5 | 122.5 | +2.7 (+2.25%) | 67,312 |
| 21 Mar 2018 | INR | 114.4 | 130 | 114 | 119.8 | 119.8 | +5.5 (+4.81%) | 156,483 |
| 20 Mar 2018 | INR | 120 | 120 | 112.8 | 114.3 | 114.3 | -6.1 (-5.07%) | 83,083 |
| 19 Mar 2018 | INR | 126.5 | 130 | 119.5 | 120.4 | 120.4 | -6.4 (-5.05%) | 80,060 |
| 16 Mar 2018 | INR | 128 | 129.65 | 126 | 126.8 | 126.8 | -1.75 (-1.36%) | 39,459 |
| 15 Mar 2018 | INR | 129.1 | 131 | 127.2 | 128.55 | 128.55 | -1.15 (-0.89%) | 45,182 |
| 14 Mar 2018 | INR | 132.95 | 132.95 | 127 | 129.7 | 129.7 | -2.45 (-1.85%) | 52,867 |
| 13 Mar 2018 | INR | 130 | 133.8 | 127.5 | 132.15 | 132.15 | +3.5 (+2.72%) | 30,724 |
| 12 Mar 2018 | INR | 139 | 139 | 127.5 | 128.65 | 128.65 | -3.9 (-2.94%) | 37,156 |
| 9 Mar 2018 | INR | 135 | 137 | 130 | 132.55 | 132.55 | -0.7 (-0.53%) | 26,126 |
| 8 Mar 2018 | INR | 138 | 141.8 | 127.05 | 133.25 | 133.25 | -4.65 (-3.37%) | 71,371 |
| 7 Mar 2018 | INR | 137.65 | 143 | 136 | 137.9 | 137.9 | +0.7 (+0.51%) | 64,823 |
| 6 Mar 2018 | INR | 136 | 149.5 | 125 | 137.2 | 137.2 | +2.05 (+1.52%) | 241,621 |
| 5 Mar 2018 | INR | 142.5 | 142.5 | 133.5 | 135.15 | 135.15 | -8.1 (-5.65%) | 67,534 |
| 1 Mar 2018 | INR | 148 | 150 | 141 | 143.25 | 143.25 | -3.65 (-2.48%) | 63,992 |
| 28 Feb 2018 | INR | 152 | 152 | 146 | 146.9 | 146.9 | -7.2 (-4.67%) | 108,072 |
| 27 Feb 2018 | INR | 155.55 | 157.5 | 152 | 154.1 | 154.1 | -1.7 (-1.09%) | 37,928 |
| 26 Feb 2018 | INR | 157 | 158.85 | 154.9 | 155.8 | 155.8 | +0.75 (+0.48%) | 28,090 |
| 23 Feb 2018 | INR | 152 | 156.3 | 152 | 155.05 | 155.05 | +1.35 (+0.88%) | 36,106 |
| 22 Feb 2018 | INR | 157.85 | 157.85 | 153 | 153.7 | 153.7 | -4.25 (-2.69%) | 33,430 |
| 21 Feb 2018 | INR | 159 | 159.5 | 155.25 | 157.95 | 157.95 | +1.6 (+1.02%) | 32,980 |
| 20 Feb 2018 | INR | 157.5 | 161.95 | 155 | 156.35 | 156.35 | -0.95 (-0.60%) | 49,870 |
| 19 Feb 2018 | INR | 169 | 169 | 155 | 157.3 | 157.3 | -7.05 (-4.29%) | 52,424 |
| 16 Feb 2018 | INR | 166.75 | 174 | 162.5 | 164.35 | 164.35 | -2.4 (-1.44%) | 48,522 |
| 15 Feb 2018 | INR | 171.65 | 172.9 | 165 | 166.75 | 166.75 | -4.9 (-2.85%) | 56,224 |
| 14 Feb 2018 | INR | 170 | 177.75 | 170 | 171.65 | 171.65 | -2.3 (-1.32%) | 65,837 |
| 12 Feb 2018 | INR | 180 | 181.9 | 171.5 | 173.95 | 173.95 | -3.75 (-2.11%) | 96,785 |
| 9 Feb 2018 | INR | 170.1 | 179 | 145 | 177.7 | 177.7 | +1 (+0.57%) | 93,931 |
| 8 Feb 2018 | INR | 185.7 | 185.7 | 175.5 | 176.7 | 176.7 | +0.55 (+0.31%) | 225,555 |
| 7 Feb 2018 | INR | 160.2 | 185 | 160.2 | 176.15 | 176.15 | +16.75 (+10.51%) | 454,291 |
