| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 145 | 145 | 140.1 | 140.65 | 140.65 | -4.15 (-2.87%) | 190,502 |
| 21 Mar 2018 | INR | 143.05 | 147.1 | 143.05 | 144.8 | 144.8 | +1.85 (+1.29%) | 185,650 |
| 20 Mar 2018 | INR | 141.55 | 145.2 | 140.3 | 142.95 | 142.95 | +1.4 (+0.99%) | 191,597 |
| 19 Mar 2018 | INR | 147 | 148 | 140.2 | 141.55 | 141.55 | -5.55 (-3.77%) | 241,423 |
| 16 Mar 2018 | INR | 151 | 151.75 | 146.4 | 147.1 | 147.1 | -3.65 (-2.42%) | 291,520 |
| 15 Mar 2018 | INR | 153 | 154.45 | 150.2 | 150.75 | 150.75 | -2.45 (-1.60%) | 175,729 |
| 14 Mar 2018 | INR | 149.1 | 154 | 149 | 153.2 | 153.2 | +2.85 (+1.90%) | 173,589 |
| 13 Mar 2018 | INR | 150.8 | 152.7 | 148.3 | 150.35 | 150.35 | +0.9 (+0.60%) | 190,247 |
| 12 Mar 2018 | INR | 147 | 150.5 | 141.7 | 149.45 | 149.45 | +4.5 (+3.10%) | 261,071 |
| 9 Mar 2018 | INR | 149.05 | 149.35 | 144.4 | 144.95 | 144.95 | -2.6 (-1.76%) | 132,791 |
| 8 Mar 2018 | INR | 146.4 | 150 | 142.8 | 147.55 | 147.55 | +3.25 (+2.25%) | 321,097 |
| 7 Mar 2018 | INR | 148.15 | 150.95 | 143.6 | 144.3 | 144.3 | -4.9 (-3.28%) | 379,567 |
| 6 Mar 2018 | INR | 154.55 | 156.55 | 148.2 | 149.2 | 149.2 | -4.1 (-2.67%) | 275,225 |
| 5 Mar 2018 | INR | 157.15 | 157.9 | 150.3 | 153.3 | 153.3 | -3.85 (-2.45%) | 189,104 |
| 1 Mar 2018 | INR | 159.05 | 160.75 | 156.7 | 157.15 | 157.15 | -2.15 (-1.35%) | 187,256 |
| 28 Feb 2018 | INR | 154.5 | 160.4 | 154.5 | 159.3 | 159.3 | +1.4 (+0.89%) | 2,958,658 |
| 27 Feb 2018 | INR | 161.5 | 161.5 | 157 | 157.9 | 157.9 | -2.6 (-1.62%) | 594,171 |
| 26 Feb 2018 | INR | 158.5 | 162.7 | 158.5 | 160.5 | 160.5 | +2.35 (+1.49%) | 234,708 |
| 23 Feb 2018 | INR | 153 | 158.75 | 153 | 158.15 | 158.15 | +3.25 (+2.10%) | 207,234 |
| 22 Feb 2018 | INR | 158 | 158 | 152 | 154.9 | 154.9 | -3 (-1.90%) | 437,477 |
| 21 Feb 2018 | INR | 160 | 160.15 | 156.65 | 157.9 | 157.9 | -0.55 (-0.35%) | 163,175 |
| 20 Feb 2018 | INR | 160.1 | 161.9 | 157.05 | 158.45 | 158.45 | -1.2 (-0.75%) | 166,551 |
| 19 Feb 2018 | INR | 156.3 | 161.3 | 155.75 | 159.65 | 159.65 | +3.6 (+2.31%) | 413,997 |
| 16 Feb 2018 | INR | 156.05 | 159.5 | 155.15 | 156.05 | 156.05 | +0.25 (+0.16%) | 216,161 |
| 15 Feb 2018 | INR | 159 | 161.15 | 154.2 | 155.8 | 155.8 | -3.2 (-2.01%) | 266,676 |
| 14 Feb 2018 | INR | 164.9 | 164.9 | 158 | 159 | 159 | -3 (-1.85%) | 204,372 |
| 12 Feb 2018 | INR | 158.35 | 165.35 | 156.7 | 162 | 162 | +0.65 (+0.40%) | 743,110 |
| 9 Feb 2018 | INR | 158 | 165.35 | 157.4 | 161.35 | 161.35 | -0.05 (-0.03%) | 995,481 |
| 8 Feb 2018 | INR | 153.25 | 162.3 | 153.25 | 161.4 | 161.4 | +8.15 (+5.32%) | 459,698 |
| 7 Feb 2018 | INR | 152.55 | 157.05 | 152.55 | 153.25 | 153.25 | +2.9 (+1.93%) | 297,967 |
