| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,683 | 1,775 | 1,650 | 1,652.1 | 165.21 | -43.2 (-2.55%) | 6,431 |
| 21 Mar 2018 | INR | 1,700 | 1,912 | 1,660 | 1,695.3 | 169.53 | +84.3 (+5.23%) | 7,497 |
| 20 Mar 2018 | INR | 1,625 | 1,645 | 1,600 | 1,611 | 161.1 | -14 (-0.86%) | 221 |
| 19 Mar 2018 | INR | 1,660 | 1,660 | 1,600 | 1,625 | 162.5 | -1.6 (-0.10%) | 231 |
| 16 Mar 2018 | INR | 1,658.65 | 1,658.65 | 1,600 | 1,626.6 | 162.66 | -32.05 (-1.93%) | 260 |
| 15 Mar 2018 | INR | 1,655 | 1,691.9 | 1,633 | 1,658.65 | 165.865 | -41.35 (-2.43%) | 373 |
| 14 Mar 2018 | INR | 1,705 | 1,738 | 1,645 | 1,700 | 170 | -48.4 (-2.77%) | 2,071 |
| 13 Mar 2018 | INR | 1,700 | 1,800 | 1,700 | 1,748.4 | 174.84 | +32.75 (+1.91%) | 1,806 |
| 12 Mar 2018 | INR | 1,765 | 1,765 | 1,670 | 1,715.65 | 171.565 | +86.7 (+5.32%) | 2,269 |
| 9 Mar 2018 | INR | 1,590 | 1,640 | 1,561 | 1,628.95 | 162.895 | +72.7 (+4.67%) | 7,531 |
| 8 Mar 2018 | INR | 1,436 | 1,590 | 1,436 | 1,556.25 | 155.625 | +106.25 (+7.33%) | 821 |
| 7 Mar 2018 | INR | 1,401.1 | 1,450 | 1,401 | 1,450 | 145 | +40 (+2.84%) | 11,452 |
| 6 Mar 2018 | INR | 1,426 | 1,426.1 | 1,400 | 1,410 | 141 | -13.85 (-0.97%) | 413 |
| 5 Mar 2018 | INR | 1,431.1 | 1,455 | 1,421 | 1,423.85 | 142.385 | -5.8 (-0.41%) | 599 |
| 1 Mar 2018 | INR | 1,379.95 | 1,440 | 1,379.45 | 1,429.65 | 142.965 | +46.15 (+3.34%) | 679 |
| 28 Feb 2018 | INR | 1,350 | 1,400 | 1,311 | 1,383.5 | 138.35 | +37.85 (+2.81%) | 427 |
| 27 Feb 2018 | INR | 1,450 | 1,450 | 1,340 | 1,345.65 | 134.565 | -87.9 (-6.13%) | 904 |
| 26 Feb 2018 | INR | 1,490 | 1,500 | 1,418 | 1,433.55 | 143.355 | -33.55 (-2.29%) | 752 |
| 23 Feb 2018 | INR | 1,470 | 1,490 | 1,450 | 1,467.1 | 146.71 | +8.6 (+0.59%) | 4,148 |
| 22 Feb 2018 | INR | 1,462.9 | 1,479.95 | 1,437 | 1,458.5 | 145.85 | -4.45 (-0.30%) | 186 |
| 21 Feb 2018 | INR | 1,432 | 1,464.45 | 1,432 | 1,462.95 | 146.295 | +30.95 (+2.16%) | 3,170 |
| 20 Feb 2018 | INR | 1,435 | 1,480 | 1,421.05 | 1,432 | 143.2 | -11.65 (-0.81%) | 732 |
| 19 Feb 2018 | INR | 1,495 | 1,495 | 1,435 | 1,443.65 | 144.365 | -60.85 (-4.04%) | 843 |
| 16 Feb 2018 | INR | 1,567 | 1,567 | 1,430 | 1,504.5 | 150.45 | -8.55 (-0.57%) | 1,531 |
| 15 Feb 2018 | INR | 1,538.1 | 1,564.5 | 1,500 | 1,513.05 | 151.305 | -36.4 (-2.35%) | 637 |
| 14 Feb 2018 | INR | 1,540 | 1,667.6 | 1,536 | 1,549.45 | 154.945 | +7.45 (+0.48%) | 7,433 |
| 12 Feb 2018 | INR | 1,500 | 1,559 | 1,500 | 1,542 | 154.2 | +42 (+2.80%) | 1,493 |
| 9 Feb 2018 | INR | 1,485 | 1,587.9 | 1,459.95 | 1,500 | 150 | -51 (-3.29%) | 2,319 |
| 8 Feb 2018 | INR | 1,495 | 1,600 | 1,461.1 | 1,551 | 155.1 | +96.4 (+6.63%) | 8,142 |
| 7 Feb 2018 | INR | 1,579 | 1,579 | 1,361 | 1,454.6 | 145.46 | +68.7 (+4.96%) | 1,765 |
