| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 129.85 | 129.85 | 120.55 | 120.9 | 120.9 | -5.95 (-4.69%) | 34,136 |
| 21 Mar 2018 | INR | 124.25 | 126.85 | 122.15 | 126.85 | 126.85 | +6 (+4.96%) | 39,499 |
| 20 Mar 2018 | INR | 119.9 | 120.95 | 116.5 | 120.85 | 120.85 | +5.65 (+4.90%) | 36,241 |
| 19 Mar 2018 | INR | 114.5 | 115.25 | 112.25 | 115.2 | 115.2 | +5.4 (+4.92%) | 42,504 |
| 16 Mar 2018 | INR | 111.8 | 112.3 | 106.6 | 109.8 | 109.8 | -1.25 (-1.13%) | 8,672 |
| 15 Mar 2018 | INR | 110.7 | 112.25 | 110.7 | 111.05 | 111.05 | +0.15 (+0.14%) | 2,386 |
| 14 Mar 2018 | INR | 118 | 118 | 110.6 | 110.9 | 110.9 | -1.7 (-1.51%) | 5,673 |
| 13 Mar 2018 | INR | 111.9 | 113.4 | 111.1 | 112.6 | 112.6 | +0.6 (+0.54%) | 8,591 |
| 12 Mar 2018 | INR | 113.5 | 115.8 | 111.1 | 112 | 112 | -0.8 (-0.71%) | 4,762 |
| 9 Mar 2018 | INR | 111.8 | 113.9 | 111.8 | 112.8 | 112.8 | +0.75 (+0.67%) | 3,696 |
| 8 Mar 2018 | INR | 112.05 | 115 | 111.5 | 112.05 | 112.05 | -1.2 (-1.06%) | 9,120 |
| 7 Mar 2018 | INR | 116.6 | 116.6 | 111.2 | 113.25 | 113.25 | -1.55 (-1.35%) | 3,198 |
| 6 Mar 2018 | INR | 116 | 117.75 | 114 | 114.8 | 114.8 | -2.5 (-2.13%) | 13,202 |
| 5 Mar 2018 | INR | 117 | 120 | 115.3 | 117.3 | 117.3 | +0.95 (+0.82%) | 12,738 |
| 1 Mar 2018 | INR | 117 | 118 | 115.2 | 116.35 | 116.35 | +0.35 (+0.30%) | 18,260 |
| 28 Feb 2018 | INR | 117.5 | 117.8 | 115.85 | 116 | 116 | -2.75 (-2.32%) | 7,505 |
| 27 Feb 2018 | INR | 120.1 | 120.1 | 117.75 | 118.75 | 118.75 | -1.55 (-1.29%) | 6,884 |
| 26 Feb 2018 | INR | 123.9 | 123.9 | 119 | 120.3 | 120.3 | +0.45 (+0.38%) | 10,353 |
| 23 Feb 2018 | INR | 119.2 | 122.05 | 119.1 | 119.85 | 119.85 | +0.7 (+0.59%) | 5,307 |
| 22 Feb 2018 | INR | 115.2 | 122.55 | 115.2 | 119.15 | 119.15 | +2.4 (+2.06%) | 7,421 |
| 21 Feb 2018 | INR | 120 | 122.95 | 116.1 | 116.75 | 116.75 | -2.6 (-2.18%) | 10,410 |
| 20 Feb 2018 | INR | 119.4 | 123.35 | 118.75 | 119.35 | 119.35 | -0.55 (-0.46%) | 11,444 |
| 19 Feb 2018 | INR | 127 | 127 | 119.2 | 119.9 | 119.9 | -4.45 (-3.58%) | 34,997 |
| 16 Feb 2018 | INR | 125 | 128 | 123.3 | 124.35 | 124.35 | +1.35 (+1.10%) | 32,568 |
| 15 Feb 2018 | INR | 128.1 | 128.15 | 122 | 123 | 123 | -5.3 (-4.13%) | 13,229 |
| 14 Feb 2018 | INR | 134.8 | 134.8 | 126.2 | 128.3 | 128.3 | -3.1 (-2.36%) | 22,260 |
| 12 Feb 2018 | INR | 132 | 137 | 128.6 | 131.4 | 131.4 | +0.75 (+0.57%) | 53,582 |
| 9 Feb 2018 | INR | 132 | 132 | 122.1 | 130.65 | 130.65 | +4.3 (+3.40%) | 70,251 |
| 8 Feb 2018 | INR | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | +6 (+4.99%) | 4,368 |
| 7 Feb 2018 | INR | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | +5.7 (+4.97%) | 4,409 |
