| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 162.75 | 163.9 | 158.6 | 159.35 | 159.35 | -2.65 (-1.64%) | 416,311 |
| 21 Mar 2018 | INR | 161.6 | 165.9 | 161.15 | 162 | 162 | +1.15 (+0.71%) | 508,656 |
| 20 Mar 2018 | INR | 158.1 | 163.2 | 158.1 | 160.85 | 160.85 | +0.2 (+0.12%) | 662,595 |
| 19 Mar 2018 | INR | 158.6 | 162.05 | 154.8 | 160.65 | 160.65 | +0.3 (+0.19%) | 1,158,563 |
| 16 Mar 2018 | INR | 168.7 | 168.7 | 159 | 160.35 | 160.35 | -6.6 (-3.95%) | 746,388 |
| 15 Mar 2018 | INR | 162.2 | 170.2 | 162.2 | 166.95 | 166.95 | +3.2 (+1.95%) | 899,842 |
| 14 Mar 2018 | INR | 156 | 165 | 156 | 163.75 | 163.75 | +4 (+2.50%) | 866,799 |
| 13 Mar 2018 | INR | 163 | 164.45 | 157.1 | 159.75 | 159.75 | -2.85 (-1.75%) | 1,490,865 |
| 12 Mar 2018 | INR | 156.1 | 165 | 150.1 | 162.6 | 162.6 | +6.6 (+4.23%) | 1,809,053 |
| 9 Mar 2018 | INR | 169 | 170.55 | 154.5 | 156 | 156 | -12.9 (-7.64%) | 2,518,975 |
| 8 Mar 2018 | INR | 173.75 | 177.3 | 160.35 | 168.9 | 168.9 | -3.5 (-2.03%) | 1,800,515 |
| 7 Mar 2018 | INR | 183.4 | 185.1 | 169.8 | 172.4 | 172.4 | -13.45 (-7.24%) | 1,791,724 |
| 6 Mar 2018 | INR | 203 | 205 | 178.75 | 185.85 | 185.85 | -15.05 (-7.49%) | 786,863 |
| 5 Mar 2018 | INR | 199 | 202.5 | 197 | 200.9 | 200.9 | +1.8 (+0.90%) | 341,880 |
| 1 Mar 2018 | INR | 203.7 | 206.5 | 198.1 | 199.1 | 199.1 | -4.6 (-2.26%) | 515,571 |
| 28 Feb 2018 | INR | 205.9 | 207.9 | 202.65 | 203.7 | 203.7 | -3.35 (-1.62%) | 281,401 |
| 27 Feb 2018 | INR | 205.25 | 209.75 | 201.35 | 207.05 | 207.05 | +1.65 (+0.80%) | 479,774 |
| 26 Feb 2018 | INR | 205 | 207.7 | 203.7 | 205.4 | 205.4 | +1.05 (+0.51%) | 375,325 |
| 23 Feb 2018 | INR | 205.45 | 205.85 | 201.8 | 204.35 | 204.35 | +1 (+0.49%) | 395,502 |
| 22 Feb 2018 | INR | 195.1 | 204.15 | 194.1 | 203.35 | 203.35 | +6.3 (+3.20%) | 574,650 |
| 21 Feb 2018 | INR | 198.6 | 200.45 | 195.6 | 197.05 | 197.05 | -0.95 (-0.48%) | 543,378 |
| 20 Feb 2018 | INR | 202 | 203.5 | 195.1 | 198 | 198 | -5 (-2.46%) | 561,388 |
| 19 Feb 2018 | INR | 205.7 | 207.4 | 200.7 | 203 | 203 | -4.55 (-2.19%) | 590,264 |
| 16 Feb 2018 | INR | 212.3 | 218.3 | 205 | 207.55 | 207.55 | -6.85 (-3.19%) | 567,255 |
| 15 Feb 2018 | INR | 221.1 | 222.6 | 211.1 | 214.4 | 214.4 | -5.05 (-2.30%) | 555,605 |
| 14 Feb 2018 | INR | 219.95 | 223.35 | 216.75 | 219.45 | 219.45 | +2.2 (+1.01%) | 545,072 |
| 12 Feb 2018 | INR | 212.8 | 219.15 | 211.25 | 217.25 | 217.25 | +7.25 (+3.45%) | 622,090 |
| 9 Feb 2018 | INR | 199 | 211.8 | 198.1 | 210 | 210 | +5.5 (+2.69%) | 569,571 |
| 8 Feb 2018 | INR | 197.2 | 206.1 | 197.1 | 204.5 | 204.5 | +8.1 (+4.12%) | 428,556 |
| 7 Feb 2018 | INR | 197.1 | 202.65 | 195 | 196.4 | 196.4 | +1.35 (+0.69%) | 497,569 |
