| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 86.45 | 86.45 | 82.65 | 83.2 | 83.2 | -2 (-2.35%) | 83,228 |
| 21 Mar 2018 | INR | 86.2 | 89.2 | 84.65 | 85.2 | 85.2 | -1.8 (-2.07%) | 106,339 |
| 20 Mar 2018 | INR | 92.7 | 92.7 | 86 | 87 | 87 | -5.45 (-5.90%) | 139,529 |
| 19 Mar 2018 | INR | 91.8 | 96.8 | 90.8 | 92.45 | 92.45 | +0.7 (+0.76%) | 312,508 |
| 16 Mar 2018 | INR | 90 | 93.8 | 90 | 91.75 | 91.75 | +1.1 (+1.21%) | 280,138 |
| 15 Mar 2018 | INR | 85 | 91.85 | 85 | 90.65 | 90.65 | +5.1 (+5.96%) | 231,311 |
| 14 Mar 2018 | INR | 83.65 | 85.95 | 83 | 85.55 | 85.55 | +0.6 (+0.71%) | 191,774 |
| 13 Mar 2018 | INR | 82.25 | 85.75 | 82.25 | 84.95 | 84.95 | +2.7 (+3.28%) | 139,416 |
| 12 Mar 2018 | INR | 86.5 | 86.5 | 82 | 82.25 | 82.25 | -1.05 (-1.26%) | 94,076 |
| 9 Mar 2018 | INR | 85 | 88 | 83 | 83.3 | 83.3 | -1.7 (-2%) | 109,485 |
| 8 Mar 2018 | INR | 83.95 | 85.3 | 82.1 | 85 | 85 | +1.05 (+1.25%) | 100,595 |
| 7 Mar 2018 | INR | 86.4 | 86.4 | 83 | 83.95 | 83.95 | -1.55 (-1.81%) | 142,996 |
| 6 Mar 2018 | INR | 87.1 | 87.95 | 85 | 85.5 | 85.5 | -1.5 (-1.72%) | 53,788 |
| 5 Mar 2018 | INR | 88 | 89 | 86.2 | 87 | 87 | -1.25 (-1.42%) | 87,263 |
| 1 Mar 2018 | INR | 90 | 90 | 88 | 88.25 | 88.25 | -0.3 (-0.34%) | 245,708 |
| 28 Feb 2018 | INR | 89 | 89.95 | 87 | 88.55 | 88.55 | -1.2 (-1.34%) | 76,265 |
| 27 Feb 2018 | INR | 91.5 | 91.5 | 89.35 | 89.75 | 89.75 | -0.75 (-0.83%) | 63,529 |
| 26 Feb 2018 | INR | 93 | 93 | 89.5 | 90.5 | 90.5 | +0.1 (+0.11%) | 88,427 |
| 23 Feb 2018 | INR | 92.25 | 93.2 | 90.1 | 90.4 | 90.4 | -0.75 (-0.82%) | 228,956 |
| 22 Feb 2018 | INR | 89.7 | 92.9 | 88.15 | 91.15 | 91.15 | +1.8 (+2.01%) | 172,685 |
| 21 Feb 2018 | INR | 94.8 | 94.8 | 88 | 89.35 | 89.35 | +0.1 (+0.11%) | 790,017 |
| 20 Feb 2018 | INR | 85.7 | 89.8 | 85.05 | 89.25 | 89.25 | +5.45 (+6.50%) | 271,536 |
| 19 Feb 2018 | INR | 83.15 | 86.5 | 80.5 | 83.8 | 83.8 | +2.55 (+3.14%) | 112,520 |
| 16 Feb 2018 | INR | 86 | 86 | 80.5 | 81.25 | 81.25 | -2.6 (-3.10%) | 60,381 |
| 15 Feb 2018 | INR | 86.05 | 89.5 | 83.5 | 83.85 | 83.85 | -1.35 (-1.58%) | 91,225 |
| 14 Feb 2018 | INR | 93 | 93 | 84.5 | 85.2 | 85.2 | -4.05 (-4.54%) | 199,097 |
| 12 Feb 2018 | INR | 84.5 | 90.45 | 84.05 | 89.25 | 89.25 | +5.55 (+6.63%) | 232,407 |
| 9 Feb 2018 | INR | 81.2 | 84.5 | 79.8 | 83.7 | 83.7 | -0.2 (-0.24%) | 123,017 |
| 8 Feb 2018 | INR | 84.85 | 84.85 | 83 | 83.9 | 83.9 | +0.45 (+0.54%) | 53,361 |
| 7 Feb 2018 | INR | 82.25 | 84.5 | 81.5 | 83.45 | 83.45 | +2.45 (+3.02%) | 81,206 |
