| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,360 | 1,366.35 | 1,340 | 1,345.05 | 1,345.05 | -7.7 (-0.57%) | 26,644 |
| 21 Mar 2018 | INR | 1,330.05 | 1,360 | 1,330 | 1,352.75 | 1,352.75 | +18.65 (+1.40%) | 15,791 |
| 20 Mar 2018 | INR | 1,298 | 1,338 | 1,270 | 1,334.1 | 1,334.1 | +40.7 (+3.15%) | 24,696 |
| 19 Mar 2018 | INR | 1,340 | 1,340 | 1,280 | 1,293.4 | 1,293.4 | -31.25 (-2.36%) | 12,799 |
| 16 Mar 2018 | INR | 1,346.35 | 1,362.45 | 1,319.5 | 1,324.65 | 1,324.65 | -8.1 (-0.61%) | 16,385 |
| 15 Mar 2018 | INR | 1,360.1 | 1,373 | 1,318 | 1,332.75 | 1,332.75 | -29.35 (-2.15%) | 21,462 |
| 14 Mar 2018 | INR | 1,403.8 | 1,404 | 1,348.75 | 1,362.1 | 1,362.1 | -42.55 (-3.03%) | 38,556 |
| 13 Mar 2018 | INR | 1,375.2 | 1,429.95 | 1,375.2 | 1,404.65 | 1,404.65 | +22 (+1.59%) | 17,906 |
| 12 Mar 2018 | INR | 1,370 | 1,402 | 1,368.2 | 1,382.65 | 1,382.65 | +27.7 (+2.04%) | 24,629 |
| 9 Mar 2018 | INR | 1,399.45 | 1,414 | 1,348 | 1,354.95 | 1,354.95 | -50 (-3.56%) | 22,547 |
| 8 Mar 2018 | INR | 1,376.5 | 1,420 | 1,376.5 | 1,404.95 | 1,404.95 | +30.65 (+2.23%) | 29,575 |
| 7 Mar 2018 | INR | 1,370 | 1,409 | 1,361.75 | 1,374.3 | 1,374.3 | -1.95 (-0.14%) | 35,322 |
| 6 Mar 2018 | INR | 1,414.85 | 1,414.95 | 1,369 | 1,376.25 | 1,376.25 | -15.55 (-1.12%) | 34,309 |
| 5 Mar 2018 | INR | 1,405 | 1,420.85 | 1,379.6 | 1,391.8 | 1,391.8 | -25.1 (-1.77%) | 24,978 |
| 1 Mar 2018 | INR | 1,461.1 | 1,480.85 | 1,400 | 1,416.9 | 1,416.9 | -22.25 (-1.55%) | 45,669 |
| 28 Feb 2018 | INR | 1,406 | 1,460 | 1,375 | 1,439.15 | 1,439.15 | +20.95 (+1.48%) | 32,423 |
| 27 Feb 2018 | INR | 1,440.15 | 1,452 | 1,405.6 | 1,418.2 | 1,418.2 | -17.2 (-1.20%) | 18,336 |
| 26 Feb 2018 | INR | 1,450 | 1,476.55 | 1,429.05 | 1,435.4 | 1,435.4 | -16.2 (-1.12%) | 15,426 |
| 23 Feb 2018 | INR | 1,440.05 | 1,484 | 1,426.8 | 1,451.6 | 1,451.6 | +4.45 (+0.31%) | 23,833 |
| 22 Feb 2018 | INR | 1,485 | 1,543 | 1,420 | 1,447.15 | 1,447.15 | -38.2 (-2.57%) | 45,157 |
| 21 Feb 2018 | INR | 1,429 | 1,499 | 1,429 | 1,485.35 | 1,485.35 | +69.25 (+4.89%) | 43,418 |
| 20 Feb 2018 | INR | 1,402.65 | 1,445 | 1,395.6 | 1,416.1 | 1,416.1 | +13.25 (+0.94%) | 34,712 |
| 19 Feb 2018 | INR | 1,473 | 1,484 | 1,380 | 1,402.85 | 1,402.85 | -66.35 (-4.52%) | 21,839 |
| 16 Feb 2018 | INR | 1,488 | 1,523.8 | 1,451 | 1,469.2 | 1,469.2 | -10.25 (-0.69%) | 25,943 |
| 15 Feb 2018 | INR | 1,502 | 1,542.95 | 1,460.4 | 1,479.45 | 1,479.45 | -17.5 (-1.17%) | 60,009 |
| 14 Feb 2018 | INR | 1,448 | 1,508.8 | 1,423.35 | 1,496.95 | 1,496.95 | +53.35 (+3.70%) | 56,487 |
| 12 Feb 2018 | INR | 1,388 | 1,475 | 1,388 | 1,443.6 | 1,443.6 | +62.35 (+4.51%) | 56,972 |
| 9 Feb 2018 | INR | 1,356.85 | 1,415.05 | 1,349.15 | 1,381.25 | 1,381.25 | +6.3 (+0.46%) | 30,707 |
| 8 Feb 2018 | INR | 1,281 | 1,418 | 1,281 | 1,374.95 | 1,374.95 | +80.55 (+6.22%) | 69,089 |
| 7 Feb 2018 | INR | 1,219 | 1,299.9 | 1,217.3 | 1,294.4 | 1,294.4 | +109.45 (+9.24%) | 102,457 |
