| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,057.95 | 1,059.5 | 1,045 | 1,051.6 | 1,051.6 | -0.1 (-0.01%) | 126,756 |
| 21 Mar 2018 | INR | 1,052.05 | 1,061.4 | 1,046 | 1,051.7 | 1,051.7 | +6.1 (+0.58%) | 60,609 |
| 20 Mar 2018 | INR | 1,049 | 1,051.4 | 1,038.3 | 1,045.6 | 1,045.6 | -5.75 (-0.55%) | 545,392 |
| 19 Mar 2018 | INR | 1,066.1 | 1,066.1 | 1,045 | 1,051.35 | 1,051.35 | -9.65 (-0.91%) | 759,251 |
| 16 Mar 2018 | INR | 1,087 | 1,087 | 1,057.45 | 1,061 | 1,061 | -26.6 (-2.45%) | 97,313 |
| 15 Mar 2018 | INR | 1,083 | 1,092.1 | 1,079 | 1,087.6 | 1,087.6 | +4.2 (+0.39%) | 48,976 |
| 14 Mar 2018 | INR | 1,080 | 1,089.1 | 1,071 | 1,083.4 | 1,083.4 | -1.15 (-0.11%) | 32,266 |
| 13 Mar 2018 | INR | 1,098.5 | 1,108.5 | 1,080.15 | 1,084.55 | 1,084.55 | -16.05 (-1.46%) | 52,053 |
| 12 Mar 2018 | INR | 1,085.05 | 1,105 | 1,083.45 | 1,100.6 | 1,100.6 | +15.65 (+1.44%) | 50,485 |
| 9 Mar 2018 | INR | 1,089.9 | 1,091.25 | 1,077.3 | 1,084.95 | 1,084.95 | +3.85 (+0.36%) | 49,553 |
| 8 Mar 2018 | INR | 1,087 | 1,093.3 | 1,075 | 1,081.1 | 1,081.1 | -4.25 (-0.39%) | 27,536 |
| 7 Mar 2018 | INR | 1,083.15 | 1,097.5 | 1,076.35 | 1,085.35 | 1,085.35 | +3.25 (+0.30%) | 25,896 |
| 6 Mar 2018 | INR | 1,117 | 1,117 | 1,074.55 | 1,082.1 | 1,082.1 | -16.8 (-1.53%) | 266,085 |
| 5 Mar 2018 | INR | 1,095.55 | 1,104 | 1,082.45 | 1,098.9 | 1,098.9 | +2.75 (+0.25%) | 1,867,527 |
| 1 Mar 2018 | INR | 1,088.05 | 1,103.3 | 1,085.7 | 1,096.15 | 1,096.15 | +7.4 (+0.68%) | 27,674 |
| 28 Feb 2018 | INR | 1,093 | 1,095.85 | 1,082.45 | 1,088.75 | 1,088.75 | -3.9 (-0.36%) | 318,222 |
| 27 Feb 2018 | INR | 1,104 | 1,104.8 | 1,089.4 | 1,092.65 | 1,092.65 | -12.9 (-1.17%) | 108,532 |
| 26 Feb 2018 | INR | 1,081 | 1,110.95 | 1,081 | 1,105.55 | 1,105.55 | +25.7 (+2.38%) | 76,723 |
| 23 Feb 2018 | INR | 1,074.9 | 1,082.45 | 1,073.3 | 1,079.85 | 1,079.85 | +7.2 (+0.67%) | 40,953 |
| 22 Feb 2018 | INR | 1,054.75 | 1,076.85 | 1,051.8 | 1,072.65 | 1,072.65 | +17.9 (+1.70%) | 48,591 |
| 21 Feb 2018 | INR | 1,045.5 | 1,060.55 | 1,044.35 | 1,054.75 | 1,054.75 | +9.75 (+0.93%) | 30,480 |
| 20 Feb 2018 | INR | 1,075 | 1,075 | 1,040.15 | 1,045 | 1,045 | -11.5 (-1.09%) | 52,568 |
| 19 Feb 2018 | INR | 1,055 | 1,058.9 | 1,047.05 | 1,056.5 | 1,056.5 | +4.75 (+0.45%) | 72,989 |
| 16 Feb 2018 | INR | 1,059 | 1,061.85 | 1,042.05 | 1,051.75 | 1,051.75 | +10.85 (+1.04%) | 68,847 |
| 15 Feb 2018 | INR | 1,038.55 | 1,047.2 | 1,033.8 | 1,040.9 | 1,040.9 | -3.85 (-0.37%) | 20,763 |
| 14 Feb 2018 | INR | 1,057.55 | 1,057.55 | 1,038.05 | 1,044.75 | 1,044.75 | +1.95 (+0.19%) | 31,615 |
| 12 Feb 2018 | INR | 1,040.35 | 1,044.55 | 1,033 | 1,042.8 | 1,042.8 | +10.2 (+0.99%) | 255,774 |
| 9 Feb 2018 | INR | 1,040.55 | 1,044.95 | 1,028.85 | 1,032.6 | 1,032.6 | -17.4 (-1.66%) | 28,172 |
| 8 Feb 2018 | INR | 1,048 | 1,056 | 1,031.95 | 1,050 | 1,050 | +15.05 (+1.45%) | 878,683 |
| 7 Feb 2018 | INR | 1,036.05 | 1,048.8 | 1,030 | 1,034.95 | 1,034.95 | +1.4 (+0.14%) | 39,506 |
