| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 132.3 | 134 | 130.5 | 132.05 | 132.05 | +0.55 (+0.42%) | 544,894 |
| 20 Mar 2018 | INR | 132.8 | 132.9 | 130.55 | 131.5 | 131.5 | -1 (-0.75%) | 48,891 |
| 19 Mar 2018 | INR | 133 | 134 | 131 | 132.5 | 132.5 | +0.25 (+0.19%) | 350,006 |
| 16 Mar 2018 | INR | 136.9 | 139.4 | 131.45 | 132.25 | 132.25 | -5.2 (-3.78%) | 527,366 |
| 15 Mar 2018 | INR | 141.8 | 141.8 | 136.6 | 137.45 | 137.45 | -1.5 (-1.08%) | 1,286,372 |
| 14 Mar 2018 | INR | 139.35 | 141 | 138 | 138.95 | 138.95 | -1.1 (-0.79%) | 300,626 |
| 13 Mar 2018 | INR | 143 | 143 | 138.75 | 140.05 | 140.05 | -3.15 (-2.20%) | 304,938 |
| 12 Mar 2018 | INR | 142.5 | 144.4 | 140.55 | 143.2 | 143.2 | -0.1 (-0.07%) | 139,929 |
| 9 Mar 2018 | INR | 141.7 | 143.95 | 141.3 | 143.3 | 143.3 | +2.1 (+1.49%) | 127,145 |
| 8 Mar 2018 | INR | 137.75 | 142 | 137.05 | 141.2 | 141.2 | +3.65 (+2.65%) | 271,506 |
| 7 Mar 2018 | INR | 136.2 | 139.8 | 134.65 | 137.55 | 137.55 | +1.35 (+0.99%) | 141,596 |
| 6 Mar 2018 | INR | 139.75 | 140.4 | 134.1 | 136.2 | 136.2 | -1.85 (-1.34%) | 94,923 |
| 5 Mar 2018 | INR | 142.5 | 142.8 | 137.1 | 138.05 | 138.05 | -3.45 (-2.44%) | 80,200 |
| 1 Mar 2018 | INR | 141.55 | 142.95 | 140.55 | 141.5 | 141.5 | -0.5 (-0.35%) | 183,153 |
| 28 Feb 2018 | INR | 142 | 143.6 | 139.35 | 142 | 142 | -0.45 (-0.32%) | 225,905 |
| 27 Feb 2018 | INR | 143.6 | 144.9 | 140.85 | 142.45 | 142.45 | -2.3 (-1.59%) | 298,953 |
| 26 Feb 2018 | INR | 145 | 147.7 | 144.2 | 144.75 | 144.75 | +2.5 (+1.76%) | 173,351 |
| 23 Feb 2018 | INR | 142 | 143.6 | 141.5 | 142.25 | 142.25 | +0.35 (+0.25%) | 140,652 |
| 22 Feb 2018 | INR | 142.7 | 143 | 140.75 | 141.9 | 141.9 | -0.8 (-0.56%) | 121,861 |
| 21 Feb 2018 | INR | 142.3 | 144.2 | 141.75 | 142.7 | 142.7 | +0.7 (+0.49%) | 113,136 |
| 20 Feb 2018 | INR | 143.5 | 144 | 140.85 | 142 | 142 | -1.3 (-0.91%) | 149,992 |
| 19 Feb 2018 | INR | 145 | 145 | 141.05 | 143.3 | 143.3 | -0.3 (-0.21%) | 112,792 |
| 16 Feb 2018 | INR | 148.9 | 148.9 | 143.05 | 143.6 | 143.6 | -3.6 (-2.45%) | 254,348 |
| 15 Feb 2018 | INR | 158.85 | 159 | 145.5 | 147.2 | 147.2 | -4.4 (-2.90%) | 2,088,663 |
| 14 Feb 2018 | INR | 146.55 | 152.8 | 145.55 | 151.6 | 151.6 | +5.85 (+4.01%) | 700,687 |
| 12 Feb 2018 | INR | 149 | 149 | 144.5 | 145.75 | 145.75 | -0.2 (-0.14%) | 571,428 |
| 9 Feb 2018 | INR | 141 | 149.95 | 141 | 145.95 | 145.95 | -0.5 (-0.34%) | 319,495 |
| 8 Feb 2018 | INR | 144.15 | 147.45 | 144.15 | 146.45 | 146.45 | +5.05 (+3.57%) | 404,639 |
| 7 Feb 2018 | INR | 137.5 | 142.25 | 134.6 | 141.4 | 141.4 | +7.3 (+5.44%) | 1,878,295 |
| 6 Feb 2018 | INR | 134.25 | 136.8 | 130.25 | 134.1 | 134.1 | -4.15 (-3.00%) | 316,390 |
