| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | INR | 110 | 111.4 | 108.65 | 109.15 | 109.15 | -2.45 (-2.20%) | 598,690 |
| 1 Mar 2018 | INR | 112 | 113 | 111.35 | 111.6 | 111.6 | -0.55 (-0.49%) | 235,890 |
| 28 Feb 2018 | INR | 112.25 | 112.55 | 111.7 | 112.15 | 112.15 | -1.1 (-0.97%) | 239,500 |
| 27 Feb 2018 | INR | 114.65 | 115.5 | 112.6 | 113.25 | 113.25 | -1.1 (-0.96%) | 420,750 |
| 26 Feb 2018 | INR | 114.1 | 115.8 | 113.5 | 114.35 | 114.35 | +1.2 (+1.06%) | 468,270 |
| 23 Feb 2018 | INR | 112.35 | 113.9 | 112.2 | 113.15 | 113.15 | +1.1 (+0.98%) | 391,060 |
| 22 Feb 2018 | INR | 113 | 113.85 | 111.8 | 112.05 | 112.05 | -1.4 (-1.23%) | 469,830 |
| 21 Feb 2018 | INR | 113.5 | 114.4 | 112.2 | 113.45 | 113.45 | +0.9 (+0.80%) | 415,150 |
| 20 Feb 2018 | INR | 113.15 | 115.4 | 112 | 112.55 | 112.55 | -0.85 (-0.75%) | 450,590 |
| 19 Feb 2018 | INR | 115 | 116.5 | 112.05 | 113.4 | 113.4 | -0.2 (-0.18%) | 700,610 |
| 16 Feb 2018 | INR | 116 | 117.2 | 112.55 | 113.6 | 113.6 | -1.35 (-1.17%) | 615,450 |
| 15 Feb 2018 | INR | 116.95 | 117.4 | 114.5 | 114.95 | 114.95 | -0.55 (-0.48%) | 458,610 |
| 14 Feb 2018 | INR | 119.45 | 119.95 | 114.45 | 115.5 | 115.5 | -2.9 (-2.45%) | 849,800 |
| 12 Feb 2018 | INR | 118 | 119.95 | 117.65 | 118.4 | 118.4 | +1.75 (+1.50%) | 624,630 |
| 9 Feb 2018 | INR | 114.9 | 117.8 | 114.4 | 116.65 | 116.65 | -0.65 (-0.55%) | 766,690 |
| 8 Feb 2018 | INR | 118 | 118.8 | 114.2 | 117.3 | 117.3 | -2.8 (-2.33%) | 1,620,000 |
| 7 Feb 2018 | INR | 116.8 | 120.9 | 116.55 | 120.1 | 120.1 | +5.95 (+5.21%) | 878,530 |
| 6 Feb 2018 | INR | 111 | 116.75 | 110.1 | 114.15 | 114.15 | -5.3 (-4.44%) | 1,090,000 |
| 5 Feb 2018 | INR | 117.1 | 120.5 | 111 | 119.45 | 119.45 | -0.35 (-0.29%) | 1,010,000 |
| 2 Feb 2018 | INR | 126.9 | 126.9 | 119 | 119.8 | 119.8 | -8.55 (-6.66%) | 1,350,000 |
| 1 Feb 2018 | INR | 130.75 | 133.35 | 127.05 | 128.35 | 128.35 | -1.95 (-1.50%) | 1,410,000 |
| 31 Jan 2018 | INR | 130 | 133.45 | 128.45 | 130.3 | 130.3 | +0.1 (+0.08%) | 1,320,000 |
| 30 Jan 2018 | INR | 132.9 | 132.9 | 129.6 | 130.2 | 130.2 | -3.05 (-2.29%) | 739,240 |
| 29 Jan 2018 | INR | 135.1 | 136.45 | 132.5 | 133.25 | 133.25 | -1.45 (-1.08%) | 962,110 |
| 25 Jan 2018 | INR | 135.6 | 137.5 | 134.2 | 134.7 | 134.7 | -1.05 (-0.77%) | 763,540 |
| 24 Jan 2018 | INR | 138 | 138.3 | 135 | 135.75 | 135.75 | -2.05 (-1.49%) | 1,110,000 |
| 23 Jan 2018 | INR | 139.85 | 140.6 | 136.5 | 137.8 | 137.8 | -1.5 (-1.08%) | 990,720 |
| 22 Jan 2018 | INR | 138 | 141.7 | 137 | 139.3 | 139.3 | +1.65 (+1.20%) | 1,600,000 |
| 19 Jan 2018 | INR | 139.1 | 139.75 | 135.15 | 137.65 | 137.65 | -1.7 (-1.22%) | 1,630,000 |
| 18 Jan 2018 | INR | 148 | 149.45 | 138.1 | 139.35 | 139.35 | -8.2 (-5.56%) | 3,010,000 |
