| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,062 | 1,082 | 1,025 | 1,041.8 | 104.18 | -34.9 (-3.24%) | 130,730 |
| 21 Mar 2018 | INR | 1,069.8 | 1,082 | 1,064 | 1,076.7 | 107.67 | +18.2 (+1.72%) | 152,330 |
| 20 Mar 2018 | INR | 1,040 | 1,068 | 1,027.9 | 1,058.5 | 105.85 | +9.6 (+0.92%) | 83,200 |
| 19 Mar 2018 | INR | 1,073.1 | 1,080 | 1,042 | 1,048.9 | 104.89 | -15.8 (-1.48%) | 104,940 |
| 16 Mar 2018 | INR | 1,043 | 1,079 | 1,043 | 1,064.7 | 106.47 | +21.6 (+2.07%) | 513,650 |
| 15 Mar 2018 | INR | 1,030 | 1,077 | 1,030 | 1,043.1 | 104.31 | +9.1 (+0.88%) | 108,480 |
| 14 Mar 2018 | INR | 1,032.7 | 1,037.5 | 1,021.4 | 1,034 | 103.4 | +8.7 (+0.85%) | 29,690 |
| 13 Mar 2018 | INR | 1,010 | 1,032.8 | 1,010 | 1,025.3 | 102.53 | +14.3 (+1.41%) | 52,770 |
| 12 Mar 2018 | INR | 1,018.9 | 1,025 | 1,005 | 1,011 | 101.1 | +3.4 (+0.34%) | 21,380 |
| 9 Mar 2018 | INR | 1,010 | 1,018.3 | 1,006 | 1,007.6 | 100.76 | -10.7 (-1.05%) | 44,300 |
| 8 Mar 2018 | INR | 1,010 | 1,030 | 1,001.1 | 1,018.3 | 101.83 | +5.1 (+0.50%) | 105,070 |
| 7 Mar 2018 | INR | 1,028 | 1,037 | 1,010 | 1,013.2 | 101.32 | -23.9 (-2.30%) | 103,890 |
| 6 Mar 2018 | INR | 1,060.8 | 1,075 | 1,025.1 | 1,037.1 | 103.71 | -18.5 (-1.75%) | 105,240 |
| 5 Mar 2018 | INR | 1,047 | 1,070 | 1,036 | 1,055.6 | 105.56 | +25.7 (+2.50%) | 246,810 |
| 1 Mar 2018 | INR | 1,010.1 | 1,039.9 | 1,010.1 | 1,029.9 | 102.99 | +10.7 (+1.05%) | 99,440 |
| 28 Feb 2018 | INR | 1,017.6 | 1,039.9 | 1,000 | 1,019.2 | 101.92 | +1.6 (+0.16%) | 121,260 |
| 27 Feb 2018 | INR | 1,030 | 1,030 | 1,014.9 | 1,017.6 | 101.76 | -0.6 (-0.06%) | 69,180 |
| 26 Feb 2018 | INR | 1,016.8 | 1,030.4 | 1,016.8 | 1,018.2 | 101.82 | +1.4 (+0.14%) | 75,560 |
| 23 Feb 2018 | INR | 1,001 | 1,019.8 | 993.1 | 1,016.8 | 101.68 | +12.2 (+1.21%) | 148,040 |
| 22 Feb 2018 | INR | 997 | 1,024 | 981.5 | 1,004.6 | 100.46 | +22.5 (+2.29%) | 293,570 |
| 21 Feb 2018 | INR | 983.3 | 995 | 973.2 | 982.1 | 98.21 | +6.4 (+0.66%) | 88,300 |
| 20 Feb 2018 | INR | 984.1 | 1,004.8 | 956.3 | 975.7 | 97.57 | -0.6 (-0.06%) | 82,300 |
| 19 Feb 2018 | INR | 986.9 | 987.6 | 965 | 976.3 | 97.63 | +2.6 (+0.27%) | 83,560 |
| 16 Feb 2018 | INR | 1,017 | 1,023.2 | 956.1 | 973.7 | 97.37 | -33.2 (-3.30%) | 192,920 |
| 15 Feb 2018 | INR | 1,058 | 1,080 | 996.7 | 1,006.9 | 100.69 | -35.8 (-3.43%) | 585,220 |
| 14 Feb 2018 | INR | 1,108 | 1,142 | 1,028.1 | 1,042.7 | 104.27 | -61.9 (-5.60%) | 519,030 |
| 12 Feb 2018 | INR | 1,066.7 | 1,116 | 1,060 | 1,104.6 | 110.46 | +42 (+3.95%) | 184,660 |
| 9 Feb 2018 | INR | 1,038.9 | 1,075 | 1,021 | 1,062.6 | 106.26 | +7.5 (+0.71%) | 94,100 |
| 8 Feb 2018 | INR | 1,001 | 1,080 | 984.9 | 1,055.1 | 105.51 | +70.1 (+7.12%) | 164,490 |
| 7 Feb 2018 | INR | 984 | 1,019.9 | 975 | 985 | 98.5 | +3.9 (+0.40%) | 91,660 |
