| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,210.05 | 1,223.95 | 1,195 | 1,209.85 | 1,209.85 | +3.2 (+0.27%) | 829 |
| 21 Mar 2018 | INR | 1,215.05 | 1,259 | 1,200 | 1,206.65 | 1,206.65 | -15.55 (-1.27%) | 631 |
| 20 Mar 2018 | INR | 1,202.5 | 1,230 | 1,200 | 1,222.2 | 1,222.2 | -5.75 (-0.47%) | 932 |
| 19 Mar 2018 | INR | 1,265 | 1,269.95 | 1,201 | 1,227.95 | 1,227.95 | -18 (-1.44%) | 616 |
| 16 Mar 2018 | INR | 1,250 | 1,275 | 1,230 | 1,245.95 | 1,245.95 | +7.35 (+0.59%) | 768 |
| 15 Mar 2018 | INR | 1,217 | 1,285 | 1,200 | 1,238.6 | 1,238.6 | +10.2 (+0.83%) | 3,620 |
| 14 Mar 2018 | INR | 1,240.1 | 1,250 | 1,216.1 | 1,228.4 | 1,228.4 | -24.15 (-1.93%) | 15,752 |
| 13 Mar 2018 | INR | 1,225.5 | 1,270 | 1,225.5 | 1,252.55 | 1,252.55 | +2.6 (+0.21%) | 852 |
| 12 Mar 2018 | INR | 1,275.95 | 1,277.9 | 1,235 | 1,249.95 | 1,249.95 | +5.25 (+0.42%) | 245 |
| 9 Mar 2018 | INR | 1,287 | 1,287 | 1,235 | 1,244.7 | 1,244.7 | -5.4 (-0.43%) | 582 |
| 8 Mar 2018 | INR | 1,285 | 1,298 | 1,230.05 | 1,250.1 | 1,250.1 | +0.15 (+0.01%) | 1,273 |
| 7 Mar 2018 | INR | 1,300 | 1,340 | 1,230.05 | 1,249.95 | 1,249.95 | -37.85 (-2.94%) | 1,527 |
| 6 Mar 2018 | INR | 1,320.05 | 1,325 | 1,270 | 1,287.8 | 1,287.8 | -15.8 (-1.21%) | 223 |
| 5 Mar 2018 | INR | 1,304.1 | 1,330 | 1,295 | 1,303.6 | 1,303.6 | -28.1 (-2.11%) | 957 |
| 1 Mar 2018 | INR | 1,312.55 | 1,364 | 1,302.55 | 1,331.7 | 1,331.7 | +3.6 (+0.27%) | 96 |
| 28 Feb 2018 | INR | 1,319 | 1,335 | 1,318.75 | 1,328.1 | 1,328.1 | -3.95 (-0.30%) | 2,102 |
| 27 Feb 2018 | INR | 1,340 | 1,344.7 | 1,295 | 1,332.05 | 1,332.05 | -35.65 (-2.61%) | 1,053 |
| 26 Feb 2018 | INR | 1,365 | 1,385 | 1,301.8 | 1,367.7 | 1,367.7 | +20.65 (+1.53%) | 547 |
| 23 Feb 2018 | INR | 1,348 | 1,350 | 1,301 | 1,347.05 | 1,347.05 | +16.05 (+1.21%) | 1,007 |
| 22 Feb 2018 | INR | 1,292.05 | 1,339 | 1,292.05 | 1,331 | 1,331 | +5.8 (+0.44%) | 96 |
| 21 Feb 2018 | INR | 1,414 | 1,414 | 1,301 | 1,325.2 | 1,325.2 | -53.05 (-3.85%) | 877 |
| 20 Feb 2018 | INR | 1,288.15 | 1,394.4 | 1,288.1 | 1,378.25 | 1,378.25 | +52.95 (+4.00%) | 1,405 |
| 19 Feb 2018 | INR | 1,336.7 | 1,369 | 1,312 | 1,325.3 | 1,325.3 | -11.4 (-0.85%) | 947 |
| 16 Feb 2018 | INR | 1,373.95 | 1,373.95 | 1,303.1 | 1,336.7 | 1,336.7 | -18.35 (-1.35%) | 564 |
| 15 Feb 2018 | INR | 1,388.9 | 1,388.9 | 1,353.55 | 1,355.05 | 1,355.05 | -2.9 (-0.21%) | 130 |
| 14 Feb 2018 | INR | 1,399.95 | 1,400 | 1,355 | 1,357.95 | 1,357.95 | -35.15 (-2.52%) | 446 |
| 12 Feb 2018 | INR | 1,418 | 1,418 | 1,372 | 1,393.1 | 1,393.1 | -5.9 (-0.42%) | 626 |
| 9 Feb 2018 | INR | 1,335 | 1,410 | 1,320.5 | 1,399 | 1,399 | +24.2 (+1.76%) | 868 |
| 8 Feb 2018 | INR | 1,393.2 | 1,400 | 1,371 | 1,374.8 | 1,374.8 | -24 (-1.72%) | 1,734 |
| 7 Feb 2018 | INR | 1,402 | 1,410 | 1,314 | 1,398.8 | 1,398.8 | +14.25 (+1.03%) | 1,908 |
