| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 143.95 | 143.95 | 140.85 | 141.9 | 141.9 | -0.15 (-0.11%) | 5,580 |
| 21 Mar 2018 | INR | 141 | 144.95 | 140 | 142.05 | 142.05 | -2.35 (-1.63%) | 15,712 |
| 20 Mar 2018 | INR | 149.95 | 149.95 | 142.15 | 144.4 | 144.4 | -3.2 (-2.17%) | 6,807 |
| 19 Mar 2018 | INR | 150 | 150 | 146 | 147.6 | 147.6 | -3.25 (-2.15%) | 4,102 |
| 16 Mar 2018 | INR | 151.9 | 153.5 | 149.5 | 150.85 | 150.85 | -0.15 (-0.10%) | 7,371 |
| 15 Mar 2018 | INR | 152 | 155.1 | 147 | 151 | 151 | +0.1 (+0.07%) | 17,034 |
| 14 Mar 2018 | INR | 145 | 152 | 143.5 | 150.9 | 150.9 | +5.75 (+3.96%) | 15,752 |
| 13 Mar 2018 | INR | 149.5 | 149.5 | 144.2 | 145.15 | 145.15 | +0.05 (+0.03%) | 6,453 |
| 12 Mar 2018 | INR | 152 | 152 | 140 | 145.1 | 145.1 | -3.25 (-2.19%) | 22,248 |
| 9 Mar 2018 | INR | 151.75 | 153.65 | 147 | 148.35 | 148.35 | -3.3 (-2.18%) | 11,343 |
| 8 Mar 2018 | INR | 150.6 | 158.4 | 149 | 151.65 | 151.65 | +0.15 (+0.10%) | 7,075 |
| 7 Mar 2018 | INR | 161 | 161 | 150 | 151.5 | 151.5 | -2.85 (-1.85%) | 11,843 |
| 6 Mar 2018 | INR | 161 | 163.75 | 153 | 154.35 | 154.35 | -5.55 (-3.47%) | 11,135 |
| 5 Mar 2018 | INR | 162.7 | 162.7 | 158 | 159.9 | 159.9 | -1.8 (-1.11%) | 7,215 |
| 1 Mar 2018 | INR | 161 | 165 | 161 | 161.7 | 161.7 | +1.35 (+0.84%) | 9,741 |
| 28 Feb 2018 | INR | 161 | 162 | 157.15 | 160.35 | 160.35 | -1.6 (-0.99%) | 3,573 |
| 27 Feb 2018 | INR | 156 | 163.9 | 155 | 161.95 | 161.95 | +4.75 (+3.02%) | 11,702 |
| 26 Feb 2018 | INR | 162 | 165.55 | 145 | 157.2 | 157.2 | -2.7 (-1.69%) | 38,385 |
| 23 Feb 2018 | INR | 157.5 | 163 | 156.3 | 159.9 | 159.9 | +4.8 (+3.09%) | 11,652 |
| 22 Feb 2018 | INR | 159 | 159 | 153.5 | 155.1 | 155.1 | -1.45 (-0.93%) | 7,503 |
| 21 Feb 2018 | INR | 159.9 | 160.45 | 155 | 156.55 | 156.55 | -1.9 (-1.20%) | 9,333 |
| 20 Feb 2018 | INR | 160 | 161.5 | 158 | 158.45 | 158.45 | +0.15 (+0.09%) | 9,986 |
| 19 Feb 2018 | INR | 158 | 160 | 156.1 | 158.3 | 158.3 | +0.15 (+0.09%) | 8,272 |
| 16 Feb 2018 | INR | 160 | 163.2 | 154.1 | 158.15 | 158.15 | -0.8 (-0.50%) | 12,405 |
| 15 Feb 2018 | INR | 163.25 | 166.25 | 156.5 | 158.95 | 158.95 | -7.65 (-4.59%) | 38,739 |
| 14 Feb 2018 | INR | 167.9 | 168.85 | 164 | 166.6 | 166.6 | +0.65 (+0.39%) | 12,068 |
| 12 Feb 2018 | INR | 168.85 | 168.85 | 163 | 165.95 | 165.95 | -0.25 (-0.15%) | 12,445 |
| 9 Feb 2018 | INR | 158.1 | 167 | 152.1 | 166.2 | 166.2 | +3.2 (+1.96%) | 13,652 |
| 8 Feb 2018 | INR | 163 | 164 | 157.1 | 163 | 163 | +3.6 (+2.26%) | 6,298 |
| 7 Feb 2018 | INR | 156 | 164.8 | 156 | 159.4 | 159.4 | +4.9 (+3.17%) | 10,368 |
