| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 113.05 | 117.45 | 112.25 | 116 | 116 | +3.1 (+2.75%) | 16,320 |
| 20 Mar 2018 | INR | 114 | 114.15 | 110.05 | 112.9 | 112.9 | -2.2 (-1.91%) | 32,691 |
| 19 Mar 2018 | INR | 122.45 | 122.5 | 113.05 | 115.1 | 115.1 | -5.25 (-4.36%) | 35,991 |
| 16 Mar 2018 | INR | 119.15 | 125.95 | 119.15 | 120.35 | 120.35 | +0.25 (+0.21%) | 205,261 |
| 15 Mar 2018 | INR | 120.8 | 121.95 | 118.65 | 120.1 | 120.1 | +1.1 (+0.92%) | 27,078 |
| 14 Mar 2018 | INR | 120.05 | 122.3 | 118.25 | 119 | 119 | -2.3 (-1.90%) | 17,508 |
| 13 Mar 2018 | INR | 121.05 | 123.85 | 119.1 | 121.3 | 121.3 | +0.7 (+0.58%) | 20,344 |
| 12 Mar 2018 | INR | 126.3 | 127.95 | 119.15 | 120.6 | 120.6 | -4 (-3.21%) | 101,066 |
| 9 Mar 2018 | INR | 123.95 | 132.95 | 121.5 | 124.6 | 124.6 | +4.25 (+3.53%) | 143,270 |
| 8 Mar 2018 | INR | 124 | 124 | 117.6 | 120.35 | 120.35 | -1.75 (-1.43%) | 192,801 |
| 7 Mar 2018 | INR | 127.85 | 129.6 | 118.15 | 122.1 | 122.1 | -5.6 (-4.39%) | 76,515 |
| 6 Mar 2018 | INR | 132.55 | 134.85 | 127 | 127.7 | 127.7 | -5 (-3.77%) | 26,288 |
| 5 Mar 2018 | INR | 134.05 | 137.95 | 132 | 132.7 | 132.7 | -2.3 (-1.70%) | 10,177 |
| 1 Mar 2018 | INR | 137.5 | 137.85 | 134.8 | 135 | 135 | -1.45 (-1.06%) | 15,470 |
| 28 Feb 2018 | INR | 135.9 | 147.5 | 131.05 | 136.45 | 136.45 | -0.15 (-0.11%) | 20,876 |
| 27 Feb 2018 | INR | 137.05 | 138.95 | 136 | 136.6 | 136.6 | 0.0 (0.0%) | 4,525 |
| 26 Feb 2018 | INR | 142.5 | 142.5 | 136.1 | 136.6 | 136.6 | +0.55 (+0.40%) | 10,078 |
| 23 Feb 2018 | INR | 132.5 | 137 | 132.45 | 136.05 | 136.05 | +5.3 (+4.05%) | 25,537 |
| 22 Feb 2018 | INR | 130.7 | 132.5 | 129.9 | 130.75 | 130.75 | -2.8 (-2.10%) | 28,189 |
| 21 Feb 2018 | INR | 133.95 | 134.85 | 131.7 | 133.55 | 133.55 | +1.75 (+1.33%) | 11,787 |
| 20 Feb 2018 | INR | 135.05 | 135.95 | 127 | 131.8 | 131.8 | -1.1 (-0.83%) | 25,315 |
| 19 Feb 2018 | INR | 142.6 | 142.6 | 131 | 132.9 | 132.9 | -5.6 (-4.04%) | 37,219 |
| 16 Feb 2018 | INR | 142.85 | 143 | 137.85 | 138.5 | 138.5 | -4.2 (-2.94%) | 35,512 |
| 15 Feb 2018 | INR | 147 | 147 | 141.95 | 142.7 | 142.7 | -1.6 (-1.11%) | 13,577 |
| 14 Feb 2018 | INR | 146.95 | 146.95 | 141.55 | 144.3 | 144.3 | +2.9 (+2.05%) | 26,898 |
| 12 Feb 2018 | INR | 153 | 153 | 138.45 | 141.4 | 141.4 | -4.8 (-3.28%) | 86,360 |
| 9 Feb 2018 | INR | 138.5 | 147.4 | 138.5 | 146.2 | 146.2 | -1.75 (-1.18%) | 30,452 |
| 8 Feb 2018 | INR | 148 | 149 | 144.55 | 147.95 | 147.95 | +3.65 (+2.53%) | 21,497 |
| 7 Feb 2018 | INR | 139 | 146.95 | 139 | 144.3 | 144.3 | +5 (+3.59%) | 25,018 |
| 6 Feb 2018 | INR | 140 | 142 | 133.5 | 139.3 | 139.3 | -3.6 (-2.52%) | 38,295 |
