| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 120.9 | 125.6 | 116.5 | 117.75 | 117.75 | -1.7 (-1.42%) | 127,396 |
| 20 Mar 2018 | INR | 119.15 | 125.4 | 116.6 | 119.45 | 119.45 | -1.95 (-1.61%) | 336,060 |
| 19 Mar 2018 | INR | 108.55 | 129.4 | 103.7 | 121.4 | 121.4 | +11.6 (+10.56%) | 211,850 |
| 16 Mar 2018 | INR | 113.5 | 114 | 107.8 | 109.8 | 109.8 | -2.45 (-2.18%) | 30,929 |
| 15 Mar 2018 | INR | 108 | 117.7 | 108 | 112.25 | 112.25 | +1.25 (+1.13%) | 106,364 |
| 14 Mar 2018 | INR | 107.9 | 113.5 | 105 | 111 | 111 | +5.55 (+5.26%) | 238,441 |
| 13 Mar 2018 | INR | 90 | 108.6 | 88.35 | 105.45 | 105.45 | +14.95 (+16.52%) | 179,042 |
| 12 Mar 2018 | INR | 89 | 92 | 84.3 | 90.5 | 90.5 | +3.55 (+4.08%) | 83,816 |
| 9 Mar 2018 | INR | 90.4 | 93.25 | 86 | 86.95 | 86.95 | -3.55 (-3.92%) | 37,955 |
| 8 Mar 2018 | INR | 93.2 | 100.9 | 87.55 | 90.5 | 90.5 | -8.9 (-8.95%) | 58,339 |
| 7 Mar 2018 | INR | 104.1 | 105.6 | 98.3 | 99.4 | 99.4 | -6.85 (-6.45%) | 28,047 |
| 6 Mar 2018 | INR | 110.3 | 113.8 | 105 | 106.25 | 106.25 | -6.3 (-5.60%) | 46,338 |
| 5 Mar 2018 | INR | 117.95 | 118 | 111.35 | 112.55 | 112.55 | -2.95 (-2.55%) | 4,326 |
| 1 Mar 2018 | INR | 117.05 | 119.4 | 113.5 | 115.5 | 115.5 | -2.6 (-2.20%) | 5,477 |
| 28 Feb 2018 | INR | 119 | 120.95 | 116.95 | 118.1 | 118.1 | -1.85 (-1.54%) | 15,873 |
| 27 Feb 2018 | INR | 119.95 | 121 | 115.5 | 119.95 | 119.95 | 0.0 (0.0%) | 17,355 |
| 26 Feb 2018 | INR | 116 | 121.95 | 114.45 | 119.95 | 119.95 | +2.1 (+1.78%) | 23,817 |
| 23 Feb 2018 | INR | 112.65 | 119.5 | 111 | 117.85 | 117.85 | +5.65 (+5.04%) | 29,783 |
| 22 Feb 2018 | INR | 113 | 113 | 110.2 | 112.2 | 112.2 | -1.8 (-1.58%) | 17,244 |
| 21 Feb 2018 | INR | 118.15 | 118.15 | 111.9 | 114 | 114 | -4.6 (-3.88%) | 7,751 |
| 20 Feb 2018 | INR | 118.9 | 119.8 | 114.1 | 118.6 | 118.6 | +3.15 (+2.73%) | 25,655 |
| 19 Feb 2018 | INR | 116 | 118.95 | 110.45 | 115.45 | 115.45 | +1 (+0.87%) | 18,716 |
| 16 Feb 2018 | INR | 119 | 123.95 | 111.95 | 114.45 | 114.45 | -3.6 (-3.05%) | 70,456 |
| 15 Feb 2018 | INR | 126.95 | 126.95 | 115.9 | 118.05 | 118.05 | -10.9 (-8.45%) | 59,122 |
| 14 Feb 2018 | INR | 128 | 135.75 | 127.1 | 128.95 | 128.95 | -3.6 (-2.72%) | 39,706 |
| 12 Feb 2018 | INR | 130.85 | 135 | 129.4 | 132.55 | 132.55 | +4.25 (+3.31%) | 109,352 |
| 9 Feb 2018 | INR | 116 | 131 | 110 | 128.3 | 128.3 | +13.45 (+11.71%) | 159,443 |
| 8 Feb 2018 | INR | 117 | 117 | 112 | 114.85 | 114.85 | +2.2 (+1.95%) | 14,660 |
| 7 Feb 2018 | INR | 114 | 114 | 110.1 | 112.65 | 112.65 | +4.95 (+4.60%) | 22,431 |
| 6 Feb 2018 | INR | 96.5 | 112.85 | 96.5 | 107.7 | 107.7 | -2.15 (-1.96%) | 31,573 |
