| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 124.85 | 125.5 | 122.5 | 123.1 | 123.1 | -1.75 (-1.40%) | 222,399 |
| 21 Mar 2018 | INR | 123.3 | 127.4 | 123.3 | 124.85 | 124.85 | +2.5 (+2.04%) | 290,746 |
| 20 Mar 2018 | INR | 123.4 | 125.5 | 121.75 | 122.35 | 122.35 | -0.85 (-0.69%) | 137,915 |
| 19 Mar 2018 | INR | 128.9 | 129.8 | 122.1 | 123.2 | 123.2 | -5.7 (-4.42%) | 188,082 |
| 16 Mar 2018 | INR | 131.7 | 133.25 | 128.1 | 128.9 | 128.9 | -2.4 (-1.83%) | 194,940 |
| 15 Mar 2018 | INR | 128.8 | 132.8 | 128.1 | 131.3 | 131.3 | +3.3 (+2.58%) | 225,088 |
| 14 Mar 2018 | INR | 127.55 | 129.3 | 126.05 | 128 | 128 | -0.25 (-0.19%) | 151,411 |
| 13 Mar 2018 | INR | 127.45 | 130.1 | 126.5 | 128.25 | 128.25 | +1.2 (+0.94%) | 294,693 |
| 12 Mar 2018 | INR | 124 | 127.95 | 124 | 127.05 | 127.05 | +4.45 (+3.63%) | 340,353 |
| 9 Mar 2018 | INR | 121.3 | 124 | 121.2 | 122.6 | 122.6 | +2.3 (+1.91%) | 268,897 |
| 8 Mar 2018 | INR | 116 | 121.45 | 116 | 120.3 | 120.3 | +4.55 (+3.93%) | 387,511 |
| 7 Mar 2018 | INR | 117.55 | 118.9 | 113.9 | 115.75 | 115.75 | -1.45 (-1.24%) | 205,037 |
| 6 Mar 2018 | INR | 122.4 | 124.8 | 115.8 | 117.2 | 117.2 | -3.15 (-2.62%) | 278,185 |
| 5 Mar 2018 | INR | 126 | 126 | 119.35 | 120.35 | 120.35 | -5.95 (-4.71%) | 247,146 |
| 1 Mar 2018 | INR | 127 | 129.8 | 125.65 | 126.3 | 126.3 | -0.2 (-0.16%) | 172,044 |
| 28 Feb 2018 | INR | 128 | 128.5 | 125.65 | 126.5 | 126.5 | -1.8 (-1.40%) | 116,705 |
| 27 Feb 2018 | INR | 129.5 | 131.8 | 128 | 128.3 | 128.3 | -0.3 (-0.23%) | 237,462 |
| 26 Feb 2018 | INR | 129.9 | 133 | 128.3 | 128.6 | 128.6 | +0.35 (+0.27%) | 274,111 |
| 23 Feb 2018 | INR | 130 | 132.9 | 127.3 | 128.25 | 128.25 | -1.5 (-1.16%) | 308,149 |
| 22 Feb 2018 | INR | 124.9 | 131.35 | 124 | 129.75 | 129.75 | +3.05 (+2.41%) | 798,136 |
| 21 Feb 2018 | INR | 121.9 | 131.4 | 121.5 | 126.7 | 126.7 | +5.8 (+4.80%) | 1,417,102 |
| 20 Feb 2018 | INR | 122.6 | 126.4 | 120 | 120.9 | 120.9 | -1.4 (-1.14%) | 342,273 |
| 19 Feb 2018 | INR | 126.9 | 128 | 121 | 122.3 | 122.3 | -4.25 (-3.36%) | 293,433 |
| 16 Feb 2018 | INR | 131.1 | 132.9 | 121.4 | 126.55 | 126.55 | -2.9 (-2.24%) | 685,151 |
| 15 Feb 2018 | INR | 133 | 136.5 | 127.55 | 129.45 | 129.45 | -2.6 (-1.97%) | 450,153 |
| 14 Feb 2018 | INR | 143 | 143.4 | 129.85 | 132.05 | 132.05 | -7.75 (-5.54%) | 971,361 |
| 12 Feb 2018 | INR | 137 | 146 | 137 | 139.8 | 139.8 | +3.85 (+2.83%) | 2,459,812 |
| 9 Feb 2018 | INR | 123.1 | 137.4 | 123.1 | 135.95 | 135.95 | +5.9 (+4.54%) | 800,392 |
| 8 Feb 2018 | INR | 123.15 | 131.8 | 122.4 | 130.05 | 130.05 | +8.65 (+7.13%) | 887,485 |
| 7 Feb 2018 | INR | 121 | 125.5 | 118.6 | 121.4 | 121.4 | +3.45 (+2.92%) | 452,263 |
