| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 182.35 | 186 | 182.35 | 185 | 185 | -5.95 (-3.12%) | 1,798 |
| 21 Mar 2018 | INR | 186.1 | 190.95 | 186.1 | 190.95 | 190.95 | +3 (+1.60%) | 52 |
| 20 Mar 2018 | INR | 180.5 | 192 | 180.5 | 187.95 | 187.95 | +2.95 (+1.59%) | 523 |
| 19 Mar 2018 | INR | 188.9 | 188.9 | 185 | 185 | 185 | +2 (+1.09%) | 777 |
| 16 Mar 2018 | INR | 187 | 189 | 183 | 183 | 183 | -0.25 (-0.14%) | 281 |
| 15 Mar 2018 | INR | 185 | 189 | 180 | 183.25 | 183.25 | -0.75 (-0.41%) | 728 |
| 14 Mar 2018 | INR | 175 | 185 | 175 | 184 | 184 | +4 (+2.22%) | 2,975 |
| 13 Mar 2018 | INR | 173.05 | 181.4 | 173.05 | 180 | 180 | +7 (+4.05%) | 2,487 |
| 12 Mar 2018 | INR | 173.15 | 175.15 | 173 | 173 | 173 | +1 (+0.58%) | 585 |
| 9 Mar 2018 | INR | 173.65 | 177.55 | 172 | 172 | 172 | -9 (-4.97%) | 191 |
| 8 Mar 2018 | INR | 182.75 | 182.75 | 175.15 | 181 | 181 | -2.55 (-1.39%) | 1,001 |
| 7 Mar 2018 | INR | 185.05 | 185.05 | 182 | 183.55 | 183.55 | -6.55 (-3.45%) | 681 |
| 6 Mar 2018 | INR | 192 | 193.75 | 190 | 190.1 | 190.1 | -3.45 (-1.78%) | 2,028 |
| 5 Mar 2018 | INR | 193.5 | 195.95 | 190 | 193.55 | 193.55 | -0.4 (-0.21%) | 1,042 |
| 1 Mar 2018 | INR | 192.2 | 199.5 | 192.2 | 193.95 | 193.95 | +0.55 (+0.28%) | 1,451 |
| 28 Feb 2018 | INR | 197.5 | 197.5 | 191.55 | 193.4 | 193.4 | -6.75 (-3.37%) | 1,781 |
| 27 Feb 2018 | INR | 207.1 | 207.1 | 198 | 200.15 | 200.15 | -3.95 (-1.94%) | 4,671 |
| 26 Feb 2018 | INR | 194.5 | 204.1 | 194.5 | 204.1 | 204.1 | +9.7 (+4.99%) | 7,167 |
| 23 Feb 2018 | INR | 192 | 196.85 | 188 | 194.4 | 194.4 | +6.9 (+3.68%) | 10,645 |
| 22 Feb 2018 | INR | 190.8 | 190.8 | 185.7 | 187.5 | 187.5 | +1.9 (+1.02%) | 1,317 |
| 21 Feb 2018 | INR | 185.15 | 189.9 | 182.75 | 185.6 | 185.6 | -0.7 (-0.38%) | 3,596 |
| 20 Feb 2018 | INR | 187 | 187 | 182 | 186.3 | 186.3 | +2.1 (+1.14%) | 2,993 |
| 19 Feb 2018 | INR | 180.35 | 188.35 | 175 | 184.2 | 184.2 | +3.8 (+2.11%) | 3,254 |
| 16 Feb 2018 | INR | 180 | 185.9 | 178.25 | 180.4 | 180.4 | +2.65 (+1.49%) | 2,712 |
| 15 Feb 2018 | INR | 180.25 | 185.3 | 174.8 | 177.75 | 177.75 | -6 (-3.27%) | 3,135 |
| 14 Feb 2018 | INR | 181.1 | 188.55 | 180.1 | 183.75 | 183.75 | +4.15 (+2.31%) | 3,482 |
| 12 Feb 2018 | INR | 176 | 184.5 | 176 | 179.6 | 179.6 | +3.6 (+2.05%) | 1,808 |
| 9 Feb 2018 | INR | 166.8 | 176.1 | 166.8 | 176 | 176 | +7.75 (+4.61%) | 3,235 |
| 8 Feb 2018 | INR | 164.25 | 168.9 | 164.25 | 168.25 | 168.25 | +5.75 (+3.54%) | 900 |
| 7 Feb 2018 | INR | 158.2 | 163.3 | 157 | 162.5 | 162.5 | +5.5 (+3.50%) | 2,756 |
