| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2018 | INR | 1,115 | 1,142 | 1,080.05 | 1,133 | 566.5 | +39.4 (+3.60%) | 7,978 |
| 23 Mar 2018 | INR | 1,050 | 1,099 | 1,050 | 1,093.6 | 546.8 | +19.3 (+1.80%) | 6,849 |
| 22 Mar 2018 | INR | 1,106.05 | 1,110.95 | 1,070 | 1,074.3 | 537.15 | -25.75 (-2.34%) | 4,347 |
| 21 Mar 2018 | INR | 1,093.05 | 1,104.9 | 1,082.65 | 1,100.05 | 550.025 | +18.65 (+1.72%) | 3,368 |
| 20 Mar 2018 | INR | 1,081.5 | 1,090 | 1,070.1 | 1,081.4 | 540.7 | +5.05 (+0.47%) | 2,055 |
| 19 Mar 2018 | INR | 1,077 | 1,086.15 | 1,075.1 | 1,076.35 | 538.175 | +0.25 (+0.02%) | 10,378 |
| 16 Mar 2018 | INR | 1,068.85 | 1,080 | 1,050.45 | 1,076.1 | 538.05 | +21.05 (+2.00%) | 10,417 |
| 15 Mar 2018 | INR | 1,079.35 | 1,085 | 1,049.95 | 1,055.05 | 527.525 | -9.3 (-0.87%) | 10,489 |
| 14 Mar 2018 | INR | 1,072.15 | 1,078.7 | 1,052 | 1,064.35 | 532.175 | -14.1 (-1.31%) | 6,947 |
| 13 Mar 2018 | INR | 1,093.25 | 1,097.05 | 1,070 | 1,078.45 | 539.225 | -4.9 (-0.45%) | 8,513 |
| 12 Mar 2018 | INR | 1,090 | 1,101.95 | 1,074.05 | 1,083.35 | 541.675 | 0.0 (0.0%) | 10,440 |
| 9 Mar 2018 | INR | 1,097.75 | 1,104.55 | 1,079.85 | 1,083.35 | 541.675 | -12.55 (-1.15%) | 19,595 |
| 8 Mar 2018 | INR | 1,136.85 | 1,136.85 | 1,080.5 | 1,095.9 | 547.95 | -41.35 (-3.64%) | 40,954 |
| 7 Mar 2018 | INR | 1,141.15 | 1,175 | 1,106.2 | 1,137.25 | 568.625 | -7.6 (-0.66%) | 10,046 |
| 6 Mar 2018 | INR | 1,165.05 | 1,178.95 | 1,140 | 1,144.85 | 572.425 | -18.15 (-1.56%) | 9,990 |
| 5 Mar 2018 | INR | 1,162 | 1,179 | 1,140 | 1,163 | 581.5 | +4.5 (+0.39%) | 9,619 |
| 1 Mar 2018 | INR | 1,160.85 | 1,188 | 1,149 | 1,158.5 | 579.25 | -25.9 (-2.19%) | 12,472 |
| 28 Feb 2018 | INR | 1,170.05 | 1,188 | 1,162 | 1,184.4 | 592.2 | +7.8 (+0.66%) | 20,479 |
| 27 Feb 2018 | INR | 1,178.3 | 1,199.95 | 1,165 | 1,176.6 | 588.3 | -17.85 (-1.49%) | 13,676 |
| 26 Feb 2018 | INR | 1,151.05 | 1,199.85 | 1,140 | 1,194.45 | 597.225 | +37.55 (+3.25%) | 21,194 |
| 23 Feb 2018 | INR | 1,140 | 1,174.95 | 1,124 | 1,156.9 | 578.45 | -2.95 (-0.25%) | 19,912 |
| 22 Feb 2018 | INR | 1,157.65 | 1,165 | 1,126 | 1,159.85 | 579.925 | +9.25 (+0.80%) | 9,307 |
| 21 Feb 2018 | INR | 1,159.2 | 1,159.2 | 1,121.35 | 1,150.6 | 575.3 | +23.7 (+2.10%) | 2,911 |
| 20 Feb 2018 | INR | 1,125.25 | 1,185 | 1,101.1 | 1,126.9 | 563.45 | -16.45 (-1.44%) | 21,164 |
| 19 Feb 2018 | INR | 1,150.7 | 1,154 | 1,130.1 | 1,143.35 | 571.675 | +14.35 (+1.27%) | 14,949 |
| 16 Feb 2018 | INR | 1,175 | 1,222 | 1,121 | 1,129 | 564.5 | -42.8 (-3.65%) | 19,398 |
| 15 Feb 2018 | INR | 1,222.2 | 1,224.05 | 1,156.8 | 1,171.8 | 585.9 | -43.85 (-3.61%) | 7,373 |
| 14 Feb 2018 | INR | 1,219 | 1,225 | 1,208.1 | 1,215.65 | 607.825 | +2.1 (+0.17%) | 19,384 |
| 12 Feb 2018 | INR | 1,222.8 | 1,232 | 1,190 | 1,213.55 | 606.775 | -1.4 (-0.12%) | 9,616 |
| 9 Feb 2018 | INR | 1,182.25 | 1,225 | 1,181.2 | 1,214.95 | 607.475 | +12.75 (+1.06%) | 9,730 |
