| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 159 | 159 | 147.25 | 148.6 | 148.6 | -8 (-5.11%) | 45,880 |
| 21 Mar 2018 | INR | 157.5 | 160.5 | 154.45 | 156.6 | 156.6 | +1.4 (+0.90%) | 75,271 |
| 20 Mar 2018 | INR | 150 | 159.7 | 147.5 | 155.2 | 155.2 | +3.7 (+2.44%) | 71,376 |
| 19 Mar 2018 | INR | 155.05 | 156.5 | 147.4 | 151.5 | 151.5 | -2.85 (-1.85%) | 37,536 |
| 16 Mar 2018 | INR | 163 | 165.6 | 153.4 | 154.35 | 154.35 | -8.4 (-5.16%) | 67,149 |
| 15 Mar 2018 | INR | 167.2 | 167.2 | 162.1 | 162.75 | 162.75 | -4.25 (-2.54%) | 44,374 |
| 14 Mar 2018 | INR | 160 | 170.35 | 159 | 167 | 167 | +7.1 (+4.44%) | 61,911 |
| 13 Mar 2018 | INR | 162.9 | 163 | 155.75 | 159.9 | 159.9 | -3.05 (-1.87%) | 101,627 |
| 12 Mar 2018 | INR | 147.2 | 164.65 | 147 | 162.95 | 162.95 | +16.25 (+11.08%) | 158,675 |
| 9 Mar 2018 | INR | 150.95 | 153.85 | 145.6 | 146.7 | 146.7 | -2.6 (-1.74%) | 75,868 |
| 8 Mar 2018 | INR | 160.5 | 160.5 | 144.05 | 149.3 | 149.3 | -9.85 (-6.19%) | 107,897 |
| 7 Mar 2018 | INR | 165.35 | 166.9 | 155 | 159.15 | 159.15 | -8.85 (-5.27%) | 165,595 |
| 6 Mar 2018 | INR | 182.2 | 185 | 164 | 168 | 168 | -15.25 (-8.32%) | 93,526 |
| 5 Mar 2018 | INR | 190 | 190 | 181.55 | 183.25 | 183.25 | -6.9 (-3.63%) | 60,478 |
| 1 Mar 2018 | INR | 187.7 | 193.8 | 187.2 | 190.15 | 190.15 | +1.15 (+0.61%) | 41,298 |
| 28 Feb 2018 | INR | 192.75 | 193.6 | 188.4 | 189 | 189 | -6.1 (-3.13%) | 40,108 |
| 27 Feb 2018 | INR | 198 | 201.4 | 193.25 | 195.1 | 195.1 | -3.25 (-1.64%) | 52,488 |
| 26 Feb 2018 | INR | 203.75 | 203.75 | 197 | 198.35 | 198.35 | -2.8 (-1.39%) | 54,904 |
| 23 Feb 2018 | INR | 195.4 | 203.4 | 194.8 | 201.15 | 201.15 | +6.95 (+3.58%) | 40,314 |
| 22 Feb 2018 | INR | 195.5 | 195.65 | 191.6 | 194.2 | 194.2 | -3 (-1.52%) | 47,014 |
| 21 Feb 2018 | INR | 209 | 209 | 195.25 | 197.2 | 197.2 | -11.55 (-5.53%) | 68,567 |
| 20 Feb 2018 | INR | 206.05 | 211.3 | 203.85 | 208.75 | 208.75 | +3.45 (+1.68%) | 113,839 |
| 19 Feb 2018 | INR | 214.9 | 215.8 | 204 | 205.3 | 205.3 | -8.9 (-4.15%) | 48,028 |
| 16 Feb 2018 | INR | 207.1 | 216.6 | 207.1 | 214.2 | 214.2 | +9.15 (+4.46%) | 119,396 |
| 15 Feb 2018 | INR | 218 | 218 | 204.2 | 205.05 | 205.05 | -9.15 (-4.27%) | 119,446 |
| 14 Feb 2018 | INR | 209.05 | 218.3 | 209.05 | 214.2 | 214.2 | +6.95 (+3.35%) | 111,713 |
| 12 Feb 2018 | INR | 208.5 | 211.9 | 204.5 | 207.25 | 207.25 | +2.8 (+1.37%) | 78,913 |
| 9 Feb 2018 | INR | 190.8 | 211.45 | 189.35 | 204.45 | 204.45 | +10.65 (+5.50%) | 226,427 |
| 8 Feb 2018 | INR | 192 | 195.55 | 185.65 | 193.8 | 193.8 | +1.4 (+0.73%) | 101,331 |
| 7 Feb 2018 | INR | 195 | 196 | 190 | 192.4 | 192.4 | +4.1 (+2.18%) | 79,356 |
