| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2018 | INR | 1,059.95 | 1,075 | 1,042.55 | 1,055.95 | 1,055.95 | +4.8 (+0.46%) | 126,127 |
| 23 Mar 2018 | INR | 1,030 | 1,077.5 | 1,004.55 | 1,051.15 | 1,051.15 | +20.55 (+1.99%) | 160,729 |
| 22 Mar 2018 | INR | 1,025 | 1,055 | 1,021.85 | 1,030.6 | 1,030.6 | +0.75 (+0.07%) | 76,813 |
| 21 Mar 2018 | INR | 1,055 | 1,055 | 1,021.05 | 1,029.85 | 1,029.85 | -16 (-1.53%) | 77,842 |
| 20 Mar 2018 | INR | 1,040 | 1,050 | 1,021.25 | 1,045.85 | 1,045.85 | -0.15 (-0.01%) | 91,846 |
| 19 Mar 2018 | INR | 1,038 | 1,057.9 | 1,030 | 1,046 | 1,046 | +15.05 (+1.46%) | 136,612 |
| 16 Mar 2018 | INR | 1,014 | 1,042.1 | 1,014 | 1,030.95 | 1,030.95 | +13.7 (+1.35%) | 1,177,354 |
| 15 Mar 2018 | INR | 1,020 | 1,039.95 | 1,012.85 | 1,017.25 | 1,017.25 | +1.2 (+0.12%) | 70,824 |
| 14 Mar 2018 | INR | 1,030.5 | 1,031 | 1,003.55 | 1,016.05 | 1,016.05 | -10.2 (-0.99%) | 155,580 |
| 13 Mar 2018 | INR | 1,026 | 1,049 | 1,011.2 | 1,026.25 | 1,026.25 | -0.55 (-0.05%) | 186,485 |
| 12 Mar 2018 | INR | 990 | 1,033.3 | 990 | 1,026.8 | 1,026.8 | +38.1 (+3.85%) | 220,107 |
| 9 Mar 2018 | INR | 965.7 | 995.4 | 960.5 | 988.7 | 988.7 | +23 (+2.38%) | 85,399 |
| 8 Mar 2018 | INR | 955.8 | 974.2 | 942.45 | 965.7 | 965.7 | +10.2 (+1.07%) | 47,926 |
| 7 Mar 2018 | INR | 969.7 | 969.7 | 934.05 | 955.5 | 955.5 | -18.15 (-1.86%) | 149,189 |
| 6 Mar 2018 | INR | 989.9 | 990.95 | 950 | 973.65 | 973.65 | -17.75 (-1.79%) | 138,341 |
| 5 Mar 2018 | INR | 999.7 | 1,004.7 | 915.65 | 991.4 | 991.4 | -18.5 (-1.83%) | 416,053 |
| 1 Mar 2018 | INR | 1,032.65 | 1,068.9 | 981.6 | 1,009.9 | 1,009.9 | -24.45 (-2.36%) | 284,853 |
| 28 Feb 2018 | INR | 999 | 1,040 | 989.6 | 1,034.35 | 1,034.35 | +33.95 (+3.39%) | 438,419 |
| 27 Feb 2018 | INR | 1,014.35 | 1,014.35 | 982.5 | 1,000.4 | 1,000.4 | -0.3 (-0.03%) | 105,158 |
| 26 Feb 2018 | INR | 999.1 | 1,017 | 977.85 | 1,000.7 | 1,000.7 | +11.4 (+1.15%) | 157,737 |
| 23 Feb 2018 | INR | 961 | 997.95 | 961 | 989.3 | 989.3 | +28.4 (+2.96%) | 109,289 |
| 22 Feb 2018 | INR | 975 | 989.35 | 940 | 960.9 | 960.9 | -18.4 (-1.88%) | 83,457 |
| 21 Feb 2018 | INR | 985 | 990.5 | 973.6 | 979.3 | 979.3 | -5.7 (-0.58%) | 71,869 |
| 20 Feb 2018 | INR | 987.45 | 994.95 | 965 | 985 | 985 | -2.45 (-0.25%) | 175,140 |
| 19 Feb 2018 | INR | 970 | 995 | 946.5 | 987.45 | 987.45 | +23.7 (+2.46%) | 88,945 |
| 16 Feb 2018 | INR | 976 | 976 | 950.25 | 963.75 | 963.75 | -6.1 (-0.63%) | 109,385 |
| 15 Feb 2018 | INR | 960.8 | 975.05 | 944 | 969.85 | 969.85 | +12.7 (+1.33%) | 253,310 |
| 14 Feb 2018 | INR | 960 | 965 | 948 | 957.15 | 957.15 | +6.95 (+0.73%) | 163,981 |
| 12 Feb 2018 | INR | 944.8 | 959 | 940 | 950.2 | 950.2 | +15.1 (+1.61%) | 76,864 |
| 9 Feb 2018 | INR | 950 | 950.05 | 930.5 | 935.1 | 935.1 | -28.45 (-2.95%) | 114,941 |
