| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 149.9 | 151.9 | 143 | 144.85 | 144.85 | -3.5 (-2.36%) | 32,866 |
| 21 Mar 2018 | INR | 152 | 152 | 146.55 | 148.35 | 148.35 | +1.8 (+1.23%) | 47,269 |
| 20 Mar 2018 | INR | 146.55 | 149.95 | 142.55 | 146.55 | 146.55 | -1.2 (-0.81%) | 12,443 |
| 19 Mar 2018 | INR | 146.6 | 153.85 | 146.6 | 147.75 | 147.75 | -1.4 (-0.94%) | 12,412 |
| 16 Mar 2018 | INR | 153.1 | 157 | 146.2 | 149.15 | 149.15 | -4.35 (-2.83%) | 18,501 |
| 15 Mar 2018 | INR | 155 | 156.5 | 149.1 | 153.5 | 153.5 | +2.75 (+1.82%) | 54,200 |
| 14 Mar 2018 | INR | 148.8 | 152 | 145.2 | 150.75 | 150.75 | +5.95 (+4.11%) | 33,933 |
| 13 Mar 2018 | INR | 138.15 | 144.9 | 131.2 | 144.8 | 144.8 | +6.8 (+4.93%) | 131,898 |
| 12 Mar 2018 | INR | 143 | 144 | 136.85 | 138 | 138 | -6.05 (-4.20%) | 71,807 |
| 9 Mar 2018 | INR | 146.95 | 150 | 143.1 | 144.05 | 144.05 | +0.7 (+0.49%) | 31,203 |
| 8 Mar 2018 | INR | 142 | 147.5 | 140 | 143.35 | 143.35 | -0.25 (-0.17%) | 36,309 |
| 7 Mar 2018 | INR | 144 | 146.2 | 142.05 | 143.6 | 143.6 | -2.6 (-1.78%) | 81,668 |
| 6 Mar 2018 | INR | 156 | 156 | 144.05 | 146.2 | 146.2 | -3.25 (-2.17%) | 119,055 |
| 5 Mar 2018 | INR | 153.05 | 156.45 | 146 | 149.45 | 149.45 | -3.15 (-2.06%) | 97,701 |
| 1 Mar 2018 | INR | 157.75 | 157.75 | 152 | 152.6 | 152.6 | -1.2 (-0.78%) | 38,464 |
| 28 Feb 2018 | INR | 160 | 160 | 152 | 153.8 | 153.8 | -3.6 (-2.29%) | 27,440 |
| 27 Feb 2018 | INR | 156.55 | 160.95 | 156.55 | 157.4 | 157.4 | -1.3 (-0.82%) | 43,554 |
| 26 Feb 2018 | INR | 156 | 163.2 | 156 | 158.7 | 158.7 | +2.55 (+1.63%) | 38,162 |
| 23 Feb 2018 | INR | 153.55 | 158 | 153.55 | 156.15 | 156.15 | +3.6 (+2.36%) | 25,532 |
| 22 Feb 2018 | INR | 147.95 | 155.3 | 144.75 | 152.55 | 152.55 | +4.6 (+3.11%) | 62,249 |
| 21 Feb 2018 | INR | 148.15 | 152.85 | 145.5 | 147.95 | 147.95 | -1.95 (-1.30%) | 37,681 |
| 20 Feb 2018 | INR | 152 | 155.8 | 148.05 | 149.9 | 149.9 | -3.1 (-2.03%) | 35,325 |
| 19 Feb 2018 | INR | 155 | 158.95 | 153 | 153 | 153 | -8.05 (-5.00%) | 47,581 |
| 16 Feb 2018 | INR | 171.5 | 171.9 | 161.05 | 161.05 | 161.05 | -8.45 (-4.99%) | 26,247 |
| 15 Feb 2018 | INR | 173.35 | 178.7 | 168 | 169.5 | 169.5 | -3.5 (-2.02%) | 45,097 |
| 14 Feb 2018 | INR | 177.25 | 177.25 | 172.5 | 173 | 173 | +4.15 (+2.46%) | 227,873 |
| 12 Feb 2018 | INR | 171 | 171 | 161 | 168.85 | 168.85 | +5.4 (+3.30%) | 40,042 |
| 9 Feb 2018 | INR | 154.95 | 165.65 | 151.05 | 163.45 | 163.45 | +5.65 (+3.58%) | 44,022 |
| 8 Feb 2018 | INR | 157 | 158.5 | 153 | 157.8 | 157.8 | +6.65 (+4.40%) | 31,351 |
| 7 Feb 2018 | INR | 141.05 | 151.2 | 141.05 | 151.15 | 151.15 | +7.15 (+4.97%) | 29,906 |
