| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | INR | 1,332 | 1,332 | 1,301 | 1,324.3 | 1,324.3 | +3.35 (+0.25%) | 76,149 |
| 9 Mar 2018 | INR | 1,307 | 1,337.4 | 1,299 | 1,320.95 | 1,320.95 | +15.85 (+1.21%) | 191,661 |
| 8 Mar 2018 | INR | 1,300 | 1,311.25 | 1,285.05 | 1,305.1 | 1,305.1 | +17.05 (+1.32%) | 155,750 |
| 7 Mar 2018 | INR | 1,285 | 1,306.85 | 1,262.55 | 1,288.05 | 1,288.05 | +3.15 (+0.25%) | 236,658 |
| 6 Mar 2018 | INR | 1,275 | 1,318 | 1,265 | 1,284.9 | 1,284.9 | +17.25 (+1.36%) | 464,501 |
| 5 Mar 2018 | INR | 1,302 | 1,302.85 | 1,251.3 | 1,267.65 | 1,267.65 | -37.7 (-2.89%) | 237,757 |
| 1 Mar 2018 | INR | 1,320 | 1,333.9 | 1,301 | 1,305.35 | 1,305.35 | -15.1 (-1.14%) | 184,880 |
| 28 Feb 2018 | INR | 1,321 | 1,341.1 | 1,300 | 1,320.45 | 1,320.45 | -15.05 (-1.13%) | 271,427 |
| 27 Feb 2018 | INR | 1,361.2 | 1,372.9 | 1,321.2 | 1,335.5 | 1,335.5 | -25.7 (-1.89%) | 279,907 |
| 26 Feb 2018 | INR | 1,380 | 1,380 | 1,353.3 | 1,361.2 | 1,361.2 | -8.95 (-0.65%) | 108,127 |
| 23 Feb 2018 | INR | 1,394 | 1,394 | 1,353 | 1,370.15 | 1,370.15 | -14.4 (-1.04%) | 230,219 |
| 22 Feb 2018 | INR | 1,396.05 | 1,407.45 | 1,371.1 | 1,384.55 | 1,384.55 | -12.3 (-0.88%) | 139,541 |
| 21 Feb 2018 | INR | 1,413 | 1,429.8 | 1,392 | 1,396.85 | 1,396.85 | -13.4 (-0.95%) | 179,595 |
| 20 Feb 2018 | INR | 1,391.95 | 1,419.25 | 1,385 | 1,410.25 | 1,410.25 | +18.35 (+1.32%) | 138,640 |
| 19 Feb 2018 | INR | 1,413 | 1,413.15 | 1,370 | 1,391.9 | 1,391.9 | -10.4 (-0.74%) | 141,502 |
| 16 Feb 2018 | INR | 1,418 | 1,434 | 1,397.5 | 1,402.3 | 1,402.3 | -1.6 (-0.11%) | 121,552 |
| 15 Feb 2018 | INR | 1,417.45 | 1,457 | 1,395 | 1,403.9 | 1,403.9 | -1.6 (-0.11%) | 366,640 |
| 14 Feb 2018 | INR | 1,430 | 1,430 | 1,395.4 | 1,405.5 | 1,405.5 | -7.25 (-0.51%) | 93,201 |
| 12 Feb 2018 | INR | 1,405 | 1,426.9 | 1,397 | 1,412.75 | 1,412.75 | +16.15 (+1.16%) | 99,422 |
| 9 Feb 2018 | INR | 1,397 | 1,438 | 1,381.15 | 1,396.6 | 1,396.6 | -17.55 (-1.24%) | 232,769 |
| 8 Feb 2018 | INR | 1,385.2 | 1,429.1 | 1,385.05 | 1,414.15 | 1,414.15 | +34.05 (+2.47%) | 206,669 |
| 7 Feb 2018 | INR | 1,345 | 1,394 | 1,336.2 | 1,380.1 | 1,380.1 | +48.85 (+3.67%) | 280,235 |
| 6 Feb 2018 | INR | 1,240 | 1,340 | 1,220 | 1,331.25 | 1,331.25 | +33.55 (+2.59%) | 218,865 |
| 5 Feb 2018 | INR | 1,290.25 | 1,332.5 | 1,260 | 1,297.7 | 1,297.7 | -4.45 (-0.34%) | 163,563 |
| 2 Feb 2018 | INR | 1,412 | 1,412.05 | 1,285.9 | 1,302.15 | 1,302.15 | -116.7 (-8.22%) | 476,738 |
| 1 Feb 2018 | INR | 1,474 | 1,474 | 1,413.75 | 1,418.85 | 1,418.85 | -41.75 (-2.86%) | 219,765 |
| 31 Jan 2018 | INR | 1,427 | 1,479.45 | 1,410.5 | 1,460.6 | 1,460.6 | +37.7 (+2.65%) | 679,906 |
| 30 Jan 2018 | INR | 1,479.15 | 1,479.15 | 1,401.75 | 1,422.9 | 1,422.9 | -44.9 (-3.06%) | 192,953 |
| 29 Jan 2018 | INR | 1,478.05 | 1,518.75 | 1,455.55 | 1,467.8 | 1,467.8 | +0.95 (+0.06%) | 203,996 |
| 25 Jan 2018 | INR | 1,484 | 1,510 | 1,460.1 | 1,466.85 | 1,466.85 | -18.4 (-1.24%) | 267,615 |
