| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2018 | INR | 84.05 | 86.05 | 81.25 | 84.05 | 84.05 | -0.15 (-0.18%) | 317,300 |
| 23 Mar 2018 | INR | 83.95 | 84.75 | 81.75 | 84.2 | 84.2 | -0.85 (-1.00%) | 174,908 |
| 22 Mar 2018 | INR | 86.1 | 86.8 | 84.05 | 85.05 | 85.05 | -0.8 (-0.93%) | 157,081 |
| 21 Mar 2018 | INR | 86.55 | 87.8 | 85.65 | 85.85 | 85.85 | +0.45 (+0.53%) | 124,024 |
| 20 Mar 2018 | INR | 86.15 | 86.8 | 85.05 | 85.4 | 85.4 | -0.85 (-0.99%) | 142,253 |
| 19 Mar 2018 | INR | 90 | 90.45 | 86 | 86.25 | 86.25 | -3.25 (-3.63%) | 109,385 |
| 16 Mar 2018 | INR | 89.35 | 90.85 | 89 | 89.5 | 89.5 | +0.15 (+0.17%) | 111,078 |
| 15 Mar 2018 | INR | 89.35 | 91.6 | 87.3 | 89.35 | 89.35 | 0.0 (0.0%) | 175,425 |
| 14 Mar 2018 | INR | 91 | 91.6 | 88.4 | 89.35 | 89.35 | -1.1 (-1.22%) | 123,407 |
| 13 Mar 2018 | INR | 89.4 | 92 | 88.4 | 90.45 | 90.45 | +0.9 (+1.01%) | 225,052 |
| 12 Mar 2018 | INR | 87 | 90.5 | 85.3 | 89.55 | 89.55 | +3.25 (+3.77%) | 213,180 |
| 9 Mar 2018 | INR | 85.7 | 87.8 | 85.25 | 86.3 | 86.3 | +0.65 (+0.76%) | 165,974 |
| 8 Mar 2018 | INR | 87.9 | 87.9 | 82.75 | 85.65 | 85.65 | +0.45 (+0.53%) | 351,362 |
| 7 Mar 2018 | INR | 94.3 | 95.3 | 84.55 | 85.2 | 85.2 | -8.05 (-8.63%) | 359,154 |
| 6 Mar 2018 | INR | 97.4 | 97.55 | 92.45 | 93.25 | 93.25 | -2.95 (-3.07%) | 134,445 |
| 5 Mar 2018 | INR | 97 | 98 | 94 | 96.2 | 96.2 | -0.55 (-0.57%) | 119,192 |
| 1 Mar 2018 | INR | 97.3 | 98.45 | 96.5 | 96.75 | 96.75 | 0.0 (0.0%) | 55,478 |
| 28 Feb 2018 | INR | 97 | 98.4 | 96.4 | 96.75 | 96.75 | -2.15 (-2.17%) | 118,699 |
| 27 Feb 2018 | INR | 101.95 | 103 | 97.8 | 98.9 | 98.9 | -0.95 (-0.95%) | 213,442 |
| 26 Feb 2018 | INR | 97.95 | 101.8 | 97.95 | 99.85 | 99.85 | +2.95 (+3.04%) | 233,753 |
| 23 Feb 2018 | INR | 97.2 | 97.7 | 96 | 96.9 | 96.9 | +1 (+1.04%) | 111,051 |
| 22 Feb 2018 | INR | 96.75 | 97.45 | 94.85 | 95.9 | 95.9 | -0.9 (-0.93%) | 96,929 |
| 21 Feb 2018 | INR | 98.8 | 99.3 | 96.1 | 96.8 | 96.8 | -1 (-1.02%) | 129,047 |
| 20 Feb 2018 | INR | 98 | 102 | 96.2 | 97.8 | 97.8 | +0.5 (+0.51%) | 370,540 |
| 19 Feb 2018 | INR | 99.75 | 100.75 | 95.05 | 97.3 | 97.3 | -2.3 (-2.31%) | 211,201 |
| 16 Feb 2018 | INR | 103.1 | 104.75 | 98.15 | 99.6 | 99.6 | -2.65 (-2.59%) | 144,187 |
| 15 Feb 2018 | INR | 106 | 107.45 | 101.1 | 102.25 | 102.25 | -1.95 (-1.87%) | 262,973 |
| 14 Feb 2018 | INR | 104.05 | 108.5 | 103.4 | 104.2 | 104.2 | +0.8 (+0.77%) | 286,279 |
| 12 Feb 2018 | INR | 97 | 108 | 95.9 | 103.4 | 103.4 | +8.4 (+8.84%) | 776,728 |
| 9 Feb 2018 | INR | 98.85 | 98.85 | 93.7 | 95 | 95 | -2.05 (-2.11%) | 146,275 |
