| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 126.35 | 128.9 | 124.05 | 126 | 126 | -0.35 (-0.28%) | 24,485 |
| 21 Mar 2018 | INR | 124 | 132.45 | 124 | 126.35 | 126.35 | +0.8 (+0.64%) | 60,472 |
| 20 Mar 2018 | INR | 133 | 133.45 | 124.35 | 125.55 | 125.55 | -8.45 (-6.31%) | 62,462 |
| 19 Mar 2018 | INR | 138.95 | 138.95 | 132.5 | 134 | 134 | -2.05 (-1.51%) | 18,222 |
| 16 Mar 2018 | INR | 137.9 | 142.4 | 135.35 | 136.05 | 136.05 | -0.3 (-0.22%) | 101,458 |
| 15 Mar 2018 | INR | 134.2 | 137.95 | 132.6 | 136.35 | 136.35 | +2.85 (+2.13%) | 18,984 |
| 14 Mar 2018 | INR | 134 | 136.85 | 132.55 | 133.5 | 133.5 | -1.15 (-0.85%) | 50,966 |
| 13 Mar 2018 | INR | 139.7 | 141.55 | 132.95 | 134.65 | 134.65 | -5.05 (-3.61%) | 22,559 |
| 12 Mar 2018 | INR | 139.5 | 141.4 | 136.5 | 139.7 | 139.7 | +2.4 (+1.75%) | 39,720 |
| 9 Mar 2018 | INR | 138 | 142.5 | 135.8 | 137.3 | 137.3 | +1.6 (+1.18%) | 31,877 |
| 8 Mar 2018 | INR | 136.5 | 138.45 | 133.3 | 135.7 | 135.7 | -0.55 (-0.40%) | 27,061 |
| 7 Mar 2018 | INR | 139.1 | 140.75 | 135.65 | 136.25 | 136.25 | -3.25 (-2.33%) | 38,099 |
| 6 Mar 2018 | INR | 139.35 | 145 | 138.15 | 139.5 | 139.5 | +0.55 (+0.40%) | 24,546 |
| 5 Mar 2018 | INR | 140.6 | 141.4 | 138.2 | 138.95 | 138.95 | -1.65 (-1.17%) | 37,556 |
| 1 Mar 2018 | INR | 140.55 | 142.5 | 139 | 140.6 | 140.6 | -0.95 (-0.67%) | 12,992 |
| 28 Feb 2018 | INR | 141.8 | 142.5 | 138.9 | 141.55 | 141.55 | +0.3 (+0.21%) | 20,460 |
| 27 Feb 2018 | INR | 140.8 | 142.85 | 140.8 | 141.25 | 141.25 | -0.6 (-0.42%) | 9,685 |
| 26 Feb 2018 | INR | 142.5 | 145 | 141.2 | 141.85 | 141.85 | +0.4 (+0.28%) | 40,204 |
| 23 Feb 2018 | INR | 141.4 | 146.9 | 138.55 | 141.45 | 141.45 | +1.6 (+1.14%) | 38,500 |
| 22 Feb 2018 | INR | 140 | 141 | 139 | 139.85 | 139.85 | -1.55 (-1.10%) | 14,095 |
| 21 Feb 2018 | INR | 139.05 | 143 | 139.05 | 141.4 | 141.4 | +1.35 (+0.96%) | 27,956 |
| 20 Feb 2018 | INR | 139.4 | 142.25 | 138.5 | 140.05 | 140.05 | -0.55 (-0.39%) | 26,730 |
| 19 Feb 2018 | INR | 138.5 | 143.45 | 137.95 | 140.6 | 140.6 | +1.1 (+0.79%) | 24,220 |
| 16 Feb 2018 | INR | 145.05 | 148.4 | 138 | 139.5 | 139.5 | -6.25 (-4.29%) | 44,163 |
| 15 Feb 2018 | INR | 150.5 | 155.35 | 144 | 145.75 | 145.75 | -3.7 (-2.48%) | 107,372 |
| 14 Feb 2018 | INR | 153.1 | 157 | 147.5 | 149.45 | 149.45 | -2.65 (-1.74%) | 58,158 |
| 12 Feb 2018 | INR | 163.9 | 166 | 150.7 | 152.1 | 152.1 | -11.95 (-7.28%) | 466,840 |
| 9 Feb 2018 | INR | 149.3 | 174 | 146.05 | 164.05 | 164.05 | +8.8 (+5.67%) | 664,979 |
| 8 Feb 2018 | INR | 144.4 | 156.8 | 141.1 | 155.25 | 155.25 | +13.65 (+9.64%) | 163,983 |
| 7 Feb 2018 | INR | 140 | 143.15 | 139 | 141.6 | 141.6 | +4.7 (+3.43%) | 18,769 |
