| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | INR | 90.5 | 93.9 | 88.7 | 90.9 | 90.9 | -4.2 (-4.42%) | 133,655 |
| 22 Mar 2018 | INR | 100 | 102 | 94 | 95.1 | 95.1 | -5.25 (-5.23%) | 19,445 |
| 21 Mar 2018 | INR | 103.9 | 103.9 | 98.2 | 100.35 | 100.35 | +0.4 (+0.40%) | 110,214 |
| 20 Mar 2018 | INR | 100.2 | 102.85 | 99.2 | 99.95 | 99.95 | -2.2 (-2.15%) | 5,814 |
| 19 Mar 2018 | INR | 106 | 106 | 101.25 | 102.15 | 102.15 | -1.95 (-1.87%) | 22,580 |
| 16 Mar 2018 | INR | 101 | 107.9 | 100.2 | 104.1 | 104.1 | +1.35 (+1.31%) | 4,192 |
| 15 Mar 2018 | INR | 105 | 105 | 102.4 | 102.75 | 102.75 | +0.25 (+0.24%) | 4,890 |
| 14 Mar 2018 | INR | 101 | 104.8 | 99.75 | 102.5 | 102.5 | -0.3 (-0.29%) | 16,294 |
| 13 Mar 2018 | INR | 100.6 | 107.95 | 100.6 | 102.8 | 102.8 | -0.35 (-0.34%) | 27,217 |
| 12 Mar 2018 | INR | 106 | 108.95 | 100.9 | 103.15 | 103.15 | +0.75 (+0.73%) | 17,798 |
| 9 Mar 2018 | INR | 109 | 109 | 101 | 102.4 | 102.4 | -3.25 (-3.08%) | 67,826 |
| 8 Mar 2018 | INR | 101.25 | 107.95 | 101 | 105.65 | 105.65 | +2.3 (+2.23%) | 13,597 |
| 7 Mar 2018 | INR | 103.2 | 106 | 101 | 103.35 | 103.35 | -1.95 (-1.85%) | 12,625 |
| 6 Mar 2018 | INR | 107 | 113.7 | 104 | 105.3 | 105.3 | +1 (+0.96%) | 43,755 |
| 5 Mar 2018 | INR | 107 | 107.75 | 102.15 | 104.3 | 104.3 | -2.5 (-2.34%) | 55,880 |
| 1 Mar 2018 | INR | 112.55 | 112.55 | 105.8 | 106.8 | 106.8 | -5.1 (-4.56%) | 37,823 |
| 28 Feb 2018 | INR | 113 | 115.7 | 108.7 | 111.9 | 111.9 | -2.85 (-2.48%) | 8,103 |
| 27 Feb 2018 | INR | 115.25 | 115.6 | 112.5 | 114.75 | 114.75 | -0.45 (-0.39%) | 9,191 |
| 26 Feb 2018 | INR | 120 | 120 | 114 | 115.2 | 115.2 | -3.65 (-3.07%) | 7,473 |
| 23 Feb 2018 | INR | 114 | 120 | 114 | 118.85 | 118.85 | +3.3 (+2.86%) | 5,164 |
| 22 Feb 2018 | INR | 113 | 117.5 | 112.75 | 115.55 | 115.55 | +0.9 (+0.78%) | 5,149 |
| 21 Feb 2018 | INR | 121 | 121 | 114 | 114.65 | 114.65 | -2.05 (-1.76%) | 89,921 |
| 20 Feb 2018 | INR | 120 | 122 | 115.55 | 116.7 | 116.7 | -0.9 (-0.77%) | 171,023 |
| 19 Feb 2018 | INR | 119 | 123.85 | 116.65 | 117.6 | 117.6 | -2 (-1.67%) | 7,643 |
| 16 Feb 2018 | INR | 123 | 123 | 116.65 | 119.6 | 119.6 | -0.9 (-0.75%) | 20,496 |
| 15 Feb 2018 | INR | 135 | 135 | 117.8 | 120.5 | 120.5 | -7.5 (-5.86%) | 24,968 |
| 14 Feb 2018 | INR | 129 | 132 | 127.05 | 128 | 128 | -1.15 (-0.89%) | 37,305 |
| 12 Feb 2018 | INR | 130.6 | 131.95 | 128 | 129.15 | 129.15 | +1.25 (+0.98%) | 14,571 |
| 9 Feb 2018 | INR | 119 | 130.5 | 117 | 127.9 | 127.9 | +5.65 (+4.62%) | 35,314 |
| 8 Feb 2018 | INR | 115.6 | 124 | 114.95 | 122.25 | 122.25 | +6.7 (+5.80%) | 27,500 |
