| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 9,171.25 | 9,295 | 8,621.25 | 8,896.25 | 8,896.25 | -233.75 (-2.56%) | 31,062 |
| 20 Mar 2018 | INR | 8,937.5 | 9,171.25 | 8,827.5 | 9,130 | 9,130 | +96.25 (+1.07%) | 10,317 |
| 19 Mar 2018 | INR | 9,405 | 9,473.75 | 8,923.75 | 9,033.75 | 9,033.75 | -426.25 (-4.51%) | 14,463 |
| 16 Mar 2018 | INR | 9,872.5 | 9,996.25 | 9,377.5 | 9,460 | 9,460 | -426.25 (-4.31%) | 21,584 |
| 15 Mar 2018 | INR | 9,831.25 | 10,175 | 9,790 | 9,886.25 | 9,886.25 | -82.5 (-0.83%) | 11,855 |
| 14 Mar 2018 | INR | 9,845 | 10,037.5 | 9,707.5 | 9,968.75 | 9,968.75 | +82.5 (+0.83%) | 11,140 |
| 13 Mar 2018 | INR | 9,625 | 10,092.5 | 9,432.5 | 9,886.25 | 9,886.25 | +233.75 (+2.42%) | 26,397 |
| 12 Mar 2018 | INR | 9,432.5 | 9,707.5 | 9,295 | 9,652.5 | 9,652.5 | +343.75 (+3.69%) | 11,496 |
| 9 Mar 2018 | INR | 9,666.25 | 10,285 | 9,171.25 | 9,308.75 | 9,308.75 | -330 (-3.42%) | 14,785 |
| 8 Mar 2018 | INR | 9,611.25 | 9,707.5 | 9,281.25 | 9,638.75 | 9,638.75 | +165 (+1.74%) | 14,900 |
| 7 Mar 2018 | INR | 9,817.5 | 10,010 | 9,405 | 9,473.75 | 9,473.75 | -426.25 (-4.31%) | 16,832 |
| 6 Mar 2018 | INR | 10,560 | 10,628.75 | 9,707.5 | 9,900 | 9,900 | -522.5 (-5.01%) | 15,105 |
| 5 Mar 2018 | INR | 10,835 | 10,835 | 10,326.25 | 10,422.5 | 10,422.5 | -426.25 (-3.93%) | 13,824 |
| 1 Mar 2018 | INR | 11,096.25 | 11,330 | 10,780 | 10,848.75 | 10,848.75 | -261.25 (-2.35%) | 13,848 |
| 28 Feb 2018 | INR | 11,137.5 | 11,412.5 | 10,725 | 11,110 | 11,110 | -82.5 (-0.74%) | 15,812 |
| 27 Feb 2018 | INR | 11,962.5 | 12,003.75 | 11,151.25 | 11,192.5 | 11,192.5 | -715 (-6.00%) | 19,374 |
| 26 Feb 2018 | INR | 11,288.75 | 12,127.5 | 11,192.5 | 11,907.5 | 11,907.5 | +618.75 (+5.48%) | 42,476 |
| 23 Feb 2018 | INR | 11,233.75 | 11,398.75 | 11,137.5 | 11,288.75 | 11,288.75 | +96.25 (+0.86%) | 13,707 |
| 22 Feb 2018 | INR | 10,532.5 | 11,330 | 10,436.25 | 11,192.5 | 11,192.5 | +618.75 (+5.85%) | 28,109 |
| 21 Feb 2018 | INR | 10,491.25 | 10,725 | 10,340 | 10,573.75 | 10,573.75 | +123.75 (+1.18%) | 15,225 |
| 20 Feb 2018 | INR | 10,463.75 | 10,615 | 10,312.5 | 10,450 | 10,450 | -13.75 (-0.13%) | 11,375 |
| 19 Feb 2018 | INR | 10,656.25 | 10,821.25 | 10,257.5 | 10,463.75 | 10,463.75 | -288.75 (-2.69%) | 12,368 |
| 16 Feb 2018 | INR | 11,027.5 | 11,178.75 | 10,601.25 | 10,752.5 | 10,752.5 | -220 (-2.01%) | 13,416 |
| 15 Feb 2018 | INR | 11,467.5 | 11,591.25 | 10,835 | 10,972.5 | 10,972.5 | -495 (-4.32%) | 14,658 |
| 14 Feb 2018 | INR | 11,508.75 | 11,783.75 | 11,302.5 | 11,467.5 | 11,467.5 | 0.0 (0.0%) | 19,852 |
| 12 Feb 2018 | INR | 11,220 | 11,770 | 11,096.25 | 11,467.5 | 11,467.5 | +412.5 (+3.73%) | 26,464 |
| 9 Feb 2018 | INR | 10,188.75 | 11,522.5 | 10,106.25 | 11,055 | 11,055 | +536.25 (+5.10%) | 37,006 |
| 8 Feb 2018 | INR | 10,216.25 | 10,656.25 | 10,133.75 | 10,518.75 | 10,518.75 | +412.5 (+4.08%) | 20,430 |
| 7 Feb 2018 | INR | 10,422.5 | 10,450 | 10,023.75 | 10,106.25 | 10,106.25 | +123.75 (+1.24%) | 16,642 |
| 6 Feb 2018 | INR | 9,762.5 | 10,133.75 | 9,487.5 | 9,982.5 | 9,982.5 | -467.5 (-4.47%) | 27,228 |
