| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 101.1 | 102.35 | 98.1 | 98.65 | 98.65 | -2.8 (-2.76%) | 69,449 |
| 21 Mar 2018 | INR | 105.05 | 108 | 99.8 | 101.45 | 101.45 | -1.5 (-1.46%) | 128,026 |
| 20 Mar 2018 | INR | 99.85 | 105 | 98.45 | 102.95 | 102.95 | +2.15 (+2.13%) | 39,801 |
| 19 Mar 2018 | INR | 104.5 | 105.45 | 99.5 | 100.8 | 100.8 | -2.2 (-2.14%) | 38,660 |
| 16 Mar 2018 | INR | 104 | 106.55 | 102.1 | 103 | 103 | -1.6 (-1.53%) | 58,006 |
| 15 Mar 2018 | INR | 105.8 | 107.95 | 102.2 | 104.6 | 104.6 | -1.15 (-1.09%) | 77,024 |
| 14 Mar 2018 | INR | 110.3 | 111.95 | 103.75 | 105.75 | 105.75 | -3.65 (-3.34%) | 313,321 |
| 13 Mar 2018 | INR | 99.5 | 112 | 98.45 | 109.4 | 109.4 | +10.85 (+11.01%) | 173,428 |
| 12 Mar 2018 | INR | 99.8 | 99.95 | 98.1 | 98.55 | 98.55 | +1.35 (+1.39%) | 31,455 |
| 9 Mar 2018 | INR | 100.95 | 100.95 | 97 | 97.2 | 97.2 | -1.65 (-1.67%) | 28,480 |
| 8 Mar 2018 | INR | 98.8 | 101 | 96.55 | 98.85 | 98.85 | +0.7 (+0.71%) | 40,444 |
| 7 Mar 2018 | INR | 104.4 | 104.4 | 97 | 98.15 | 98.15 | -3.8 (-3.73%) | 41,644 |
| 6 Mar 2018 | INR | 104.15 | 105.7 | 101.5 | 101.95 | 101.95 | +0.25 (+0.25%) | 52,492 |
| 5 Mar 2018 | INR | 104.35 | 104.35 | 100.75 | 101.7 | 101.7 | -2.65 (-2.54%) | 29,779 |
| 1 Mar 2018 | INR | 104.95 | 105.8 | 102 | 104.35 | 104.35 | +1.6 (+1.56%) | 22,951 |
| 28 Feb 2018 | INR | 105.65 | 105.65 | 102.15 | 102.75 | 102.75 | -1.8 (-1.72%) | 19,040 |
| 27 Feb 2018 | INR | 107.8 | 108 | 104.15 | 104.55 | 104.55 | -3.4 (-3.15%) | 25,745 |
| 26 Feb 2018 | INR | 100.1 | 110 | 100 | 107.95 | 107.95 | +8.55 (+8.60%) | 142,100 |
| 23 Feb 2018 | INR | 98.3 | 101.45 | 98.3 | 99.4 | 99.4 | +1.3 (+1.33%) | 31,839 |
| 22 Feb 2018 | INR | 102.6 | 102.6 | 96.95 | 98.1 | 98.1 | -2.2 (-2.19%) | 41,554 |
| 21 Feb 2018 | INR | 103 | 103 | 100 | 100.3 | 100.3 | -1.5 (-1.47%) | 18,297 |
| 20 Feb 2018 | INR | 103.5 | 103.5 | 101.4 | 101.8 | 101.8 | -0.15 (-0.15%) | 20,277 |
| 19 Feb 2018 | INR | 106.9 | 106.9 | 100.2 | 101.95 | 101.95 | -2.4 (-2.30%) | 50,310 |
| 16 Feb 2018 | INR | 111 | 111 | 103.2 | 104.35 | 104.35 | -4.1 (-3.78%) | 51,000 |
| 15 Feb 2018 | INR | 111.75 | 112.7 | 107.75 | 108.45 | 108.45 | -2.8 (-2.52%) | 54,778 |
| 14 Feb 2018 | INR | 111.7 | 112.35 | 109.2 | 111.25 | 111.25 | +2.1 (+1.92%) | 56,266 |
| 12 Feb 2018 | INR | 111 | 111.95 | 108.15 | 109.15 | 109.15 | +0.5 (+0.46%) | 55,086 |
| 9 Feb 2018 | INR | 104.5 | 109.35 | 104.5 | 108.65 | 108.65 | +1.05 (+0.98%) | 24,828 |
| 8 Feb 2018 | INR | 106.2 | 109.8 | 106.2 | 107.6 | 107.6 | +0.85 (+0.80%) | 51,842 |
| 7 Feb 2018 | INR | 105.5 | 108.75 | 105.1 | 106.75 | 106.75 | +3.2 (+3.09%) | 52,311 |
