| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 122.5 | 123.8 | 120.35 | 120.9 | 120.9 | -1 (-0.82%) | 193,268 |
| 21 Mar 2018 | INR | 123.5 | 124.85 | 121.65 | 121.9 | 121.9 | -1.1 (-0.89%) | 164,015 |
| 20 Mar 2018 | INR | 121.9 | 124.4 | 120.3 | 123 | 123 | +1.45 (+1.19%) | 112,733 |
| 19 Mar 2018 | INR | 124 | 124.9 | 120.55 | 121.55 | 121.55 | -1.4 (-1.14%) | 198,265 |
| 16 Mar 2018 | INR | 126.05 | 127 | 122.35 | 122.95 | 122.95 | -3.3 (-2.61%) | 168,076 |
| 15 Mar 2018 | INR | 126.3 | 129.5 | 125.65 | 126.25 | 126.25 | +2.15 (+1.73%) | 265,357 |
| 14 Mar 2018 | INR | 123.95 | 125.8 | 122.7 | 124.1 | 124.1 | +0.25 (+0.20%) | 218,618 |
| 13 Mar 2018 | INR | 121.7 | 125 | 121.7 | 123.85 | 123.85 | +1.45 (+1.18%) | 132,794 |
| 12 Mar 2018 | INR | 120.8 | 122.85 | 119.2 | 122.4 | 122.4 | +2.45 (+2.04%) | 247,292 |
| 9 Mar 2018 | INR | 123.2 | 123.95 | 119.6 | 119.95 | 119.95 | -1.95 (-1.60%) | 134,953 |
| 8 Mar 2018 | INR | 121.6 | 123 | 118.7 | 121.9 | 121.9 | +1.55 (+1.29%) | 226,276 |
| 7 Mar 2018 | INR | 126.5 | 126.5 | 119.55 | 120.35 | 120.35 | -4.2 (-3.37%) | 316,553 |
| 6 Mar 2018 | INR | 128 | 128.9 | 123.15 | 124.55 | 124.55 | -2.45 (-1.93%) | 211,286 |
| 5 Mar 2018 | INR | 128.95 | 129.3 | 126 | 127 | 127 | -0.95 (-0.74%) | 196,136 |
| 1 Mar 2018 | INR | 128 | 129.9 | 127.5 | 127.95 | 127.95 | -0.1 (-0.08%) | 121,865 |
| 28 Feb 2018 | INR | 128.8 | 130.05 | 127.8 | 128.05 | 128.05 | -2.65 (-2.03%) | 161,280 |
| 27 Feb 2018 | INR | 132.75 | 133 | 130.2 | 130.7 | 130.7 | -0.45 (-0.34%) | 235,854 |
| 26 Feb 2018 | INR | 129.6 | 132.25 | 129.1 | 131.15 | 131.15 | +2.9 (+2.26%) | 230,549 |
| 23 Feb 2018 | INR | 125.5 | 129.25 | 125.5 | 128.25 | 128.25 | +2.35 (+1.87%) | 153,832 |
| 22 Feb 2018 | INR | 129.3 | 129.3 | 125.2 | 125.9 | 125.9 | -3.35 (-2.59%) | 138,753 |
| 21 Feb 2018 | INR | 132 | 132 | 128.7 | 129.25 | 129.25 | -1.25 (-0.96%) | 187,643 |
| 20 Feb 2018 | INR | 133.7 | 133.7 | 129.8 | 130.5 | 130.5 | -1.9 (-1.44%) | 128,383 |
| 19 Feb 2018 | INR | 131.8 | 133.5 | 128.5 | 132.4 | 132.4 | +1.15 (+0.88%) | 227,069 |
| 16 Feb 2018 | INR | 135.55 | 136.35 | 130.25 | 131.25 | 131.25 | -3.4 (-2.53%) | 201,898 |
| 15 Feb 2018 | INR | 137.5 | 139.3 | 133.9 | 134.65 | 134.65 | -2.05 (-1.50%) | 279,391 |
| 14 Feb 2018 | INR | 139.9 | 141.65 | 135.85 | 136.7 | 136.7 | -1.35 (-0.98%) | 452,608 |
| 12 Feb 2018 | INR | 133.8 | 141.2 | 132.8 | 138.05 | 138.05 | +5.55 (+4.19%) | 962,855 |
| 9 Feb 2018 | INR | 126 | 133.05 | 125.5 | 132.5 | 132.5 | +2.5 (+1.92%) | 361,753 |
| 8 Feb 2018 | INR | 126.8 | 130.45 | 125.8 | 130 | 130 | +4.4 (+3.50%) | 242,784 |
| 7 Feb 2018 | INR | 124 | 127.45 | 123.65 | 125.6 | 125.6 | +5.3 (+4.41%) | 421,898 |
