| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,201.45 | 1,219 | 1,176 | 1,185.3 | 1,185.3 | -13.35 (-1.11%) | 32,372 |
| 21 Mar 2018 | INR | 1,170 | 1,210 | 1,161.15 | 1,198.65 | 1,198.65 | +38 (+3.27%) | 75,497 |
| 20 Mar 2018 | INR | 1,166.95 | 1,184 | 1,151.7 | 1,160.65 | 1,160.65 | -6.35 (-0.54%) | 50,790 |
| 19 Mar 2018 | INR | 1,244.95 | 1,245 | 1,156 | 1,167 | 1,167 | -42.05 (-3.48%) | 55,266 |
| 16 Mar 2018 | INR | 1,230 | 1,247 | 1,201.1 | 1,209.05 | 1,209.05 | -17.95 (-1.46%) | 41,028 |
| 15 Mar 2018 | INR | 1,264.95 | 1,264.95 | 1,216 | 1,227 | 1,227 | -26.05 (-2.08%) | 92,962 |
| 14 Mar 2018 | INR | 1,294 | 1,294 | 1,245.1 | 1,253.05 | 1,253.05 | -35.5 (-2.76%) | 35,251 |
| 13 Mar 2018 | INR | 1,294.9 | 1,314 | 1,273 | 1,288.55 | 1,288.55 | -0.05 (0.0%) | 57,971 |
| 12 Mar 2018 | INR | 1,278 | 1,295 | 1,264.95 | 1,288.6 | 1,288.6 | +32.1 (+2.55%) | 41,267 |
| 9 Mar 2018 | INR | 1,298 | 1,314.2 | 1,251 | 1,256.5 | 1,256.5 | -30 (-2.33%) | 67,715 |
| 8 Mar 2018 | INR | 1,305 | 1,328.7 | 1,275.6 | 1,286.5 | 1,286.5 | -12.55 (-0.97%) | 66,698 |
| 7 Mar 2018 | INR | 1,311 | 1,323.7 | 1,285.85 | 1,299.05 | 1,299.05 | -9.45 (-0.72%) | 48,333 |
| 6 Mar 2018 | INR | 1,360 | 1,384 | 1,303 | 1,308.5 | 1,308.5 | -30.15 (-2.25%) | 71,785 |
| 5 Mar 2018 | INR | 1,383.55 | 1,408 | 1,330 | 1,338.65 | 1,338.65 | -73 (-5.17%) | 90,999 |
| 1 Mar 2018 | INR | 1,398 | 1,435 | 1,385 | 1,411.65 | 1,411.65 | +17.95 (+1.29%) | 146,006 |
| 28 Feb 2018 | INR | 1,390.1 | 1,405 | 1,352.25 | 1,393.7 | 1,393.7 | +3.5 (+0.25%) | 60,226 |
| 27 Feb 2018 | INR | 1,409.95 | 1,420 | 1,375.05 | 1,390.2 | 1,390.2 | -22.25 (-1.58%) | 40,576 |
| 26 Feb 2018 | INR | 1,401 | 1,424 | 1,380 | 1,412.45 | 1,412.45 | +10.95 (+0.78%) | 82,374 |
| 23 Feb 2018 | INR | 1,357.9 | 1,417 | 1,357.9 | 1,401.5 | 1,401.5 | +45.3 (+3.34%) | 111,530 |
| 22 Feb 2018 | INR | 1,351.1 | 1,369.3 | 1,335.5 | 1,356.2 | 1,356.2 | -11.25 (-0.82%) | 126,039 |
| 21 Feb 2018 | INR | 1,289.9 | 1,379 | 1,289 | 1,367.45 | 1,367.45 | +104.25 (+8.25%) | 348,561 |
| 20 Feb 2018 | INR | 1,325 | 1,366.95 | 1,255 | 1,263.2 | 1,263.2 | -59.7 (-4.51%) | 158,951 |
| 19 Feb 2018 | INR | 1,400 | 1,418 | 1,301 | 1,322.9 | 1,322.9 | -72.8 (-5.22%) | 163,887 |
| 16 Feb 2018 | INR | 1,489 | 1,489 | 1,385.45 | 1,395.7 | 1,395.7 | -57.25 (-3.94%) | 95,518 |
| 15 Feb 2018 | INR | 1,475 | 1,545 | 1,432.3 | 1,452.95 | 1,452.95 | -7.3 (-0.50%) | 185,383 |
| 14 Feb 2018 | INR | 1,480 | 1,498 | 1,425 | 1,460.25 | 1,460.25 | -19.45 (-1.31%) | 175,103 |
| 12 Feb 2018 | INR | 1,334 | 1,542 | 1,324.85 | 1,479.7 | 1,479.7 | +167.25 (+12.74%) | 404,410 |
| 9 Feb 2018 | INR | 1,300 | 1,329 | 1,280 | 1,312.45 | 1,312.45 | -10.1 (-0.76%) | 105,534 |
| 8 Feb 2018 | INR | 1,330.5 | 1,409.95 | 1,307 | 1,322.55 | 1,322.55 | -1.8 (-0.14%) | 150,680 |
| 7 Feb 2018 | INR | 1,270 | 1,342 | 1,250 | 1,324.35 | 1,324.35 | +84.75 (+6.84%) | 110,746 |
