| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 91.7 | 91.95 | 87.7 | 88.65 | 88.65 | -2.85 (-3.11%) | 41,841 |
| 21 Mar 2018 | INR | 91.8 | 92.6 | 91.15 | 91.5 | 91.5 | +0.6 (+0.66%) | 18,503 |
| 20 Mar 2018 | INR | 93.35 | 94.25 | 90.1 | 90.9 | 90.9 | -2.9 (-3.09%) | 42,127 |
| 19 Mar 2018 | INR | 96.1 | 96.1 | 93.2 | 93.8 | 93.8 | -2.7 (-2.80%) | 17,256 |
| 16 Mar 2018 | INR | 99.35 | 99.45 | 95.9 | 96.5 | 96.5 | -2.7 (-2.72%) | 28,390 |
| 15 Mar 2018 | INR | 95.25 | 102.35 | 95.25 | 99.2 | 99.2 | +4.4 (+4.64%) | 42,903 |
| 14 Mar 2018 | INR | 94.3 | 95.8 | 93.7 | 94.8 | 94.8 | -0.2 (-0.21%) | 26,182 |
| 13 Mar 2018 | INR | 92.4 | 96.35 | 92 | 95 | 95 | +1.8 (+1.93%) | 36,396 |
| 12 Mar 2018 | INR | 95.6 | 96.9 | 92.7 | 93.2 | 93.2 | -2.4 (-2.51%) | 28,057 |
| 9 Mar 2018 | INR | 96.9 | 97.5 | 95.1 | 95.6 | 95.6 | +0.1 (+0.10%) | 18,711 |
| 8 Mar 2018 | INR | 96.15 | 99.3 | 94.5 | 95.5 | 95.5 | -1.1 (-1.14%) | 30,903 |
| 7 Mar 2018 | INR | 100.85 | 100.85 | 96.2 | 96.6 | 96.6 | -4.05 (-4.02%) | 45,478 |
| 6 Mar 2018 | INR | 102.25 | 103.75 | 100.5 | 100.65 | 100.65 | -1.95 (-1.90%) | 18,737 |
| 5 Mar 2018 | INR | 102 | 104 | 101.65 | 102.6 | 102.6 | -1.45 (-1.39%) | 18,179 |
| 1 Mar 2018 | INR | 103.7 | 105.5 | 103.6 | 104.05 | 104.05 | -0.4 (-0.38%) | 10,168 |
| 28 Feb 2018 | INR | 105 | 106.45 | 103.85 | 104.45 | 104.45 | -1.55 (-1.46%) | 23,310 |
| 27 Feb 2018 | INR | 107.1 | 108.25 | 105.7 | 106 | 106 | -0.55 (-0.52%) | 13,344 |
| 26 Feb 2018 | INR | 108.2 | 109.65 | 105.85 | 106.55 | 106.55 | -0.7 (-0.65%) | 26,983 |
| 23 Feb 2018 | INR | 105.85 | 109.15 | 104.3 | 107.25 | 107.25 | +2.1 (+2.00%) | 28,665 |
| 22 Feb 2018 | INR | 103.65 | 106.5 | 103.65 | 105.15 | 105.15 | +1.15 (+1.11%) | 16,932 |
| 21 Feb 2018 | INR | 106.65 | 107.85 | 103.3 | 104 | 104 | -2.6 (-2.44%) | 26,792 |
| 20 Feb 2018 | INR | 106.5 | 109.9 | 105.05 | 106.6 | 106.6 | +1 (+0.95%) | 19,608 |
| 19 Feb 2018 | INR | 108.35 | 108.35 | 105.1 | 105.6 | 105.6 | -2.15 (-2.00%) | 34,727 |
| 16 Feb 2018 | INR | 109.35 | 110.5 | 107.05 | 107.75 | 107.75 | -1.85 (-1.69%) | 54,958 |
| 15 Feb 2018 | INR | 111.55 | 112 | 108.55 | 109.6 | 109.6 | -1.65 (-1.48%) | 18,285 |
| 14 Feb 2018 | INR | 113.15 | 114.5 | 111 | 111.25 | 111.25 | -1.4 (-1.24%) | 24,892 |
| 12 Feb 2018 | INR | 118 | 118 | 111.85 | 112.65 | 112.65 | -4.95 (-4.21%) | 60,873 |
| 9 Feb 2018 | INR | 111.6 | 119.8 | 111 | 117.6 | 117.6 | +2.05 (+1.77%) | 50,238 |
| 8 Feb 2018 | INR | 108.9 | 120.5 | 108.1 | 115.55 | 115.55 | +8.6 (+8.04%) | 74,748 |
| 7 Feb 2018 | INR | 107.75 | 109 | 106 | 106.95 | 106.95 | +0.5 (+0.47%) | 34,389 |
