| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 157.15 | 158.9 | 155 | 155.5 | 31.1 | -2.1 (-1.33%) | 1,497 |
| 21 Mar 2018 | INR | 159.65 | 165 | 155.4 | 157.6 | 31.52 | +0.2 (+0.13%) | 5,101 |
| 20 Mar 2018 | INR | 158 | 161.65 | 155.2 | 157.4 | 31.48 | -4.5 (-2.78%) | 3,242 |
| 19 Mar 2018 | INR | 161.3 | 163.3 | 157 | 161.9 | 32.38 | -3.25 (-1.97%) | 6,357 |
| 16 Mar 2018 | INR | 166.05 | 170 | 162.25 | 165.15 | 33.03 | -6.25 (-3.65%) | 2,345 |
| 15 Mar 2018 | INR | 168 | 177.6 | 168 | 171.4 | 34.28 | -3.25 (-1.86%) | 2,103 |
| 14 Mar 2018 | INR | 169.25 | 175 | 167.55 | 174.65 | 34.93 | +2.8 (+1.63%) | 2,414 |
| 13 Mar 2018 | INR | 160 | 177.8 | 160 | 171.85 | 34.37 | +5.45 (+3.28%) | 10,471 |
| 12 Mar 2018 | INR | 161 | 171 | 160.2 | 166.4 | 33.28 | -1.45 (-0.86%) | 2,550 |
| 9 Mar 2018 | INR | 170 | 171.9 | 166.4 | 167.85 | 33.57 | -0.1 (-0.06%) | 294 |
| 8 Mar 2018 | INR | 165.65 | 175.4 | 160 | 167.95 | 33.59 | +2.3 (+1.39%) | 2,781 |
| 7 Mar 2018 | INR | 177.5 | 177.5 | 165 | 165.65 | 33.13 | -9.5 (-5.42%) | 8,858 |
| 6 Mar 2018 | INR | 181 | 181.2 | 175.15 | 175.15 | 35.03 | -1.05 (-0.60%) | 1,233 |
| 5 Mar 2018 | INR | 181.8 | 181.8 | 174 | 176.2 | 35.24 | -4.1 (-2.27%) | 2,324 |
| 1 Mar 2018 | INR | 187.9 | 187.9 | 179 | 180.3 | 36.06 | -3.55 (-1.93%) | 4,706 |
| 28 Feb 2018 | INR | 188.95 | 188.95 | 178.5 | 183.85 | 36.77 | -2.95 (-1.58%) | 1,067 |
| 27 Feb 2018 | INR | 183.1 | 190 | 176 | 186.8 | 37.36 | -1.35 (-0.72%) | 2,805 |
| 26 Feb 2018 | INR | 193 | 202 | 186 | 188.15 | 37.63 | +4.65 (+2.53%) | 1,053 |
| 23 Feb 2018 | INR | 170.35 | 184.75 | 170.35 | 183.5 | 36.7 | +9.65 (+5.55%) | 2,771 |
| 22 Feb 2018 | INR | 173.15 | 187.5 | 171 | 173.85 | 34.77 | -5.15 (-2.88%) | 1,208 |
| 21 Feb 2018 | INR | 190 | 190 | 178.95 | 179 | 35.8 | -3.85 (-2.11%) | 1,390 |
| 20 Feb 2018 | INR | 182.05 | 189 | 182 | 182.85 | 36.57 | +1.9 (+1.05%) | 658 |
| 19 Feb 2018 | INR | 185.1 | 190 | 180 | 180.95 | 36.19 | -7.95 (-4.21%) | 2,518 |
| 16 Feb 2018 | INR | 196 | 200 | 183 | 188.9 | 37.78 | -9.9 (-4.98%) | 6,103 |
| 15 Feb 2018 | INR | 208.8 | 208.8 | 198.7 | 198.8 | 39.76 | -0.3 (-0.15%) | 5,099 |
| 14 Feb 2018 | INR | 202 | 203.95 | 199 | 199.1 | 39.82 | -2 (-0.99%) | 4,432 |
| 12 Feb 2018 | INR | 209.9 | 209.95 | 196.1 | 201.1 | 40.22 | -2.15 (-1.06%) | 2,574 |
| 9 Feb 2018 | INR | 199 | 209 | 195 | 203.25 | 40.65 | +0.3 (+0.15%) | 6,633 |
| 8 Feb 2018 | INR | 185 | 207.7 | 172.55 | 202.95 | 40.59 | +26.1 (+14.76%) | 15,766 |
| 7 Feb 2018 | INR | 180 | 184.3 | 175.25 | 176.85 | 35.37 | -3.1 (-1.72%) | 2,098 |
