| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2018 | INR | 135.95 | 147.5 | 135 | 139.25 | 139.25 | +4 (+2.96%) | 2,963 |
| 15 Mar 2018 | INR | 133 | 138.75 | 130 | 135.25 | 135.25 | +3.7 (+2.81%) | 1,426 |
| 14 Mar 2018 | INR | 131 | 132 | 130 | 131.55 | 131.55 | -0.45 (-0.34%) | 1,142 |
| 13 Mar 2018 | INR | 130 | 132 | 129.65 | 132 | 132 | +4.05 (+3.17%) | 410 |
| 12 Mar 2018 | INR | 131.9 | 132.25 | 125.65 | 127.95 | 127.95 | +0.4 (+0.31%) | 357 |
| 9 Mar 2018 | INR | 136.8 | 136.8 | 127 | 127.55 | 127.55 | -7.9 (-5.83%) | 8,803 |
| 8 Mar 2018 | INR | 131.4 | 136.15 | 128.4 | 135.45 | 135.45 | +3.95 (+3.00%) | 2,644 |
| 7 Mar 2018 | INR | 135 | 135 | 127 | 131.5 | 131.5 | -5 (-3.66%) | 2,641 |
| 6 Mar 2018 | INR | 141.5 | 141.5 | 135 | 136.5 | 136.5 | -7.7 (-5.34%) | 1,719 |
| 5 Mar 2018 | INR | 142 | 146.9 | 138.05 | 144.2 | 144.2 | +0.55 (+0.38%) | 1,272 |
| 1 Mar 2018 | INR | 145.05 | 148.7 | 142 | 143.65 | 143.65 | -5.25 (-3.53%) | 6,440 |
| 28 Feb 2018 | INR | 148 | 148.9 | 147 | 148.9 | 148.9 | -0.9 (-0.60%) | 152 |
| 27 Feb 2018 | INR | 150 | 150.55 | 148.5 | 149.8 | 149.8 | -3.25 (-2.12%) | 5,005 |
| 26 Feb 2018 | INR | 148 | 153.45 | 148 | 153.05 | 153.05 | +5.5 (+3.73%) | 650 |
| 23 Feb 2018 | INR | 146.15 | 148 | 144.95 | 147.55 | 147.55 | +5.05 (+3.54%) | 2,140 |
| 22 Feb 2018 | INR | 142.5 | 142.5 | 142.5 | 142.5 | 142.5 | -4.7 (-3.19%) | 3 |
| 21 Feb 2018 | INR | 145.5 | 147.3 | 145.5 | 147.2 | 147.2 | +0.55 (+0.38%) | 1,250 |
| 20 Feb 2018 | INR | 149.6 | 151.55 | 146.55 | 146.65 | 146.65 | +0.8 (+0.55%) | 2,304 |
| 19 Feb 2018 | INR | 148.5 | 150.7 | 144.1 | 145.85 | 145.85 | -5.45 (-3.60%) | 1,982 |
| 16 Feb 2018 | INR | 155.8 | 155.8 | 149.5 | 151.3 | 151.3 | -5.7 (-3.63%) | 829 |
| 15 Feb 2018 | INR | 162.25 | 162.25 | 155 | 157 | 157 | -5.5 (-3.38%) | 3,358 |
| 14 Feb 2018 | INR | 160.85 | 166.45 | 160.85 | 162.5 | 162.5 | +1.8 (+1.12%) | 2,141 |
| 12 Feb 2018 | INR | 158.2 | 164.8 | 155.15 | 160.7 | 160.7 | -0.9 (-0.56%) | 5,847 |
| 9 Feb 2018 | INR | 166.95 | 166.95 | 160.1 | 161.6 | 161.6 | -4.25 (-2.56%) | 1,478 |
| 8 Feb 2018 | INR | 167.95 | 168.5 | 163 | 165.85 | 165.85 | +6.05 (+3.79%) | 2,291 |
| 7 Feb 2018 | INR | 158 | 164.55 | 151.7 | 159.8 | 159.8 | +10.75 (+7.21%) | 1,499 |
| 6 Feb 2018 | INR | 165.95 | 165.95 | 142.05 | 149.05 | 149.05 | -5 (-3.25%) | 2,628 |
| 5 Feb 2018 | INR | 156.9 | 158.95 | 152 | 154.05 | 154.05 | -6.85 (-4.26%) | 4,810 |
| 2 Feb 2018 | INR | 169.4 | 174.7 | 158 | 160.9 | 160.9 | -10.6 (-6.18%) | 1,920 |
| 1 Feb 2018 | INR | 173.25 | 179.8 | 167 | 171.5 | 171.5 | -2 (-1.15%) | 548 |
