| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 131.4 | 138.15 | 126.25 | 130.95 | 130.95 | +5.35 (+4.26%) | 781,860 |
| 21 Mar 2018 | INR | 118 | 125.6 | 118 | 125.6 | 125.6 | +11.4 (+9.98%) | 81,715 |
| 20 Mar 2018 | INR | 119.1 | 123 | 113.1 | 114.2 | 114.2 | -9.9 (-7.98%) | 271,159 |
| 19 Mar 2018 | INR | 135.8 | 135.8 | 124.1 | 124.1 | 124.1 | -13.75 (-9.97%) | 229,760 |
| 16 Mar 2018 | INR | 144 | 148.8 | 135 | 137.85 | 137.85 | -0.9 (-0.65%) | 1,152,610 |
| 15 Mar 2018 | INR | 128.4 | 138.75 | 118.5 | 138.75 | 138.75 | +23.1 (+19.97%) | 2,291,542 |
| 14 Mar 2018 | INR | 95.7 | 115.65 | 93 | 115.65 | 115.65 | +19.25 (+19.97%) | 736,216 |
| 13 Mar 2018 | INR | 80.5 | 96.4 | 79.5 | 96.4 | 96.4 | +16.05 (+19.98%) | 413,894 |
| 12 Mar 2018 | INR | 85.95 | 85.95 | 77.65 | 80.35 | 80.35 | -2.6 (-3.13%) | 37,825 |
| 9 Mar 2018 | INR | 90 | 91.8 | 77.9 | 82.95 | 82.95 | -7.05 (-7.83%) | 68,872 |
| 8 Mar 2018 | INR | 92.5 | 95.8 | 88.5 | 90 | 90 | -2.7 (-2.91%) | 25,663 |
| 7 Mar 2018 | INR | 98 | 98 | 91.85 | 92.7 | 92.7 | -6.5 (-6.55%) | 38,576 |
| 6 Mar 2018 | INR | 103.5 | 105.35 | 97.85 | 99.2 | 99.2 | -3.5 (-3.41%) | 11,105 |
| 5 Mar 2018 | INR | 104.85 | 104.85 | 102.25 | 102.7 | 102.7 | -0.85 (-0.82%) | 57,056 |
| 1 Mar 2018 | INR | 103 | 105.45 | 103 | 103.55 | 103.55 | -0.5 (-0.48%) | 8,259 |
| 28 Feb 2018 | INR | 106 | 106 | 103 | 104.05 | 104.05 | -3.1 (-2.89%) | 10,931 |
| 27 Feb 2018 | INR | 107.2 | 109 | 104.5 | 107.15 | 107.15 | +0.3 (+0.28%) | 38,356 |
| 26 Feb 2018 | INR | 108.8 | 110 | 106.25 | 106.85 | 106.85 | -0.15 (-0.14%) | 8,566 |
| 23 Feb 2018 | INR | 106.25 | 110.7 | 106.25 | 107 | 107 | +0.05 (+0.05%) | 23,258 |
| 22 Feb 2018 | INR | 109 | 109 | 106.25 | 106.95 | 106.95 | -1.8 (-1.66%) | 12,263 |
| 21 Feb 2018 | INR | 110 | 114.75 | 108 | 108.75 | 108.75 | -1.1 (-1.00%) | 34,105 |
| 20 Feb 2018 | INR | 112 | 112.95 | 108 | 109.85 | 109.85 | -0.5 (-0.45%) | 13,645 |
| 19 Feb 2018 | INR | 111.5 | 118.8 | 108.5 | 110.35 | 110.35 | -2 (-1.78%) | 18,493 |
| 16 Feb 2018 | INR | 113 | 116 | 107 | 112.35 | 112.35 | -0.95 (-0.84%) | 37,000 |
| 15 Feb 2018 | INR | 120 | 122 | 111 | 113.3 | 113.3 | -3.75 (-3.20%) | 38,433 |
| 14 Feb 2018 | INR | 115.5 | 119.95 | 115.5 | 117.05 | 117.05 | +2.5 (+2.18%) | 20,780 |
| 12 Feb 2018 | INR | 108 | 118 | 108 | 114.55 | 114.55 | +5.2 (+4.76%) | 31,604 |
| 9 Feb 2018 | INR | 109 | 111 | 106.25 | 109.35 | 109.35 | -0.9 (-0.82%) | 28,953 |
| 8 Feb 2018 | INR | 103.4 | 112.1 | 103 | 110.25 | 110.25 | +5.05 (+4.80%) | 49,168 |
| 7 Feb 2018 | INR | 105 | 109.8 | 104.5 | 105.2 | 105.2 | +2.05 (+1.99%) | 27,982 |
