| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 140.8 | 142.8 | 130 | 131.95 | 131.95 | -8.25 (-5.88%) | 86,143 |
| 21 Mar 2018 | INR | 147.5 | 150.5 | 138 | 140.2 | 140.2 | -7.65 (-5.17%) | 90,219 |
| 20 Mar 2018 | INR | 146.3 | 151.4 | 145.8 | 147.85 | 147.85 | +0.45 (+0.31%) | 112,055 |
| 19 Mar 2018 | INR | 152.7 | 154.7 | 145.9 | 147.4 | 147.4 | -3.7 (-2.45%) | 76,400 |
| 16 Mar 2018 | INR | 157.55 | 159.4 | 149.2 | 151.1 | 151.1 | -7.45 (-4.70%) | 77,534 |
| 15 Mar 2018 | INR | 155.5 | 159.6 | 155 | 158.55 | 158.55 | +1.45 (+0.92%) | 104,404 |
| 14 Mar 2018 | INR | 158.9 | 159.65 | 156 | 157.1 | 157.1 | -2.05 (-1.29%) | 67,673 |
| 13 Mar 2018 | INR | 160 | 162.3 | 156.3 | 159.15 | 159.15 | +0.45 (+0.28%) | 66,619 |
| 12 Mar 2018 | INR | 167 | 168.05 | 152.45 | 158.7 | 158.7 | -7.45 (-4.48%) | 142,543 |
| 9 Mar 2018 | INR | 166.2 | 167.25 | 162.75 | 166.15 | 166.15 | +0.65 (+0.39%) | 69,460 |
| 8 Mar 2018 | INR | 168 | 169.55 | 161.45 | 165.5 | 165.5 | -0.5 (-0.30%) | 83,469 |
| 7 Mar 2018 | INR | 172.9 | 172.9 | 163.2 | 166 | 166 | -6.9 (-3.99%) | 90,005 |
| 6 Mar 2018 | INR | 173 | 177.4 | 171 | 172.9 | 172.9 | +0.2 (+0.12%) | 44,233 |
| 5 Mar 2018 | INR | 176.5 | 177.95 | 171 | 172.7 | 172.7 | -5.85 (-3.28%) | 131,892 |
| 1 Mar 2018 | INR | 175.25 | 179.9 | 174.5 | 178.55 | 178.55 | +3.1 (+1.77%) | 94,940 |
| 28 Feb 2018 | INR | 175 | 177.45 | 169 | 175.45 | 175.45 | +0.5 (+0.29%) | 108,831 |
| 27 Feb 2018 | INR | 171 | 177.6 | 168.7 | 174.95 | 174.95 | +3.45 (+2.01%) | 106,787 |
| 26 Feb 2018 | INR | 169.8 | 172.25 | 169 | 171.5 | 171.5 | +4.1 (+2.45%) | 87,219 |
| 23 Feb 2018 | INR | 161.9 | 168.2 | 161.85 | 167.4 | 167.4 | +6.75 (+4.20%) | 79,014 |
| 22 Feb 2018 | INR | 157.95 | 161.75 | 156 | 160.65 | 160.65 | +1.5 (+0.94%) | 91,528 |
| 21 Feb 2018 | INR | 157 | 159.9 | 156.1 | 159.15 | 159.15 | +4.7 (+3.04%) | 57,835 |
| 20 Feb 2018 | INR | 154.5 | 156.75 | 151.6 | 154.45 | 154.45 | +1.6 (+1.05%) | 87,319 |
| 19 Feb 2018 | INR | 158.9 | 166.65 | 150 | 152.85 | 152.85 | -5.9 (-3.72%) | 172,871 |
| 16 Feb 2018 | INR | 171 | 171 | 157.6 | 158.75 | 158.75 | -9.7 (-5.76%) | 153,392 |
| 15 Feb 2018 | INR | 175 | 175.7 | 167.6 | 168.45 | 168.45 | -4.95 (-2.85%) | 115,893 |
| 14 Feb 2018 | INR | 166 | 179 | 166 | 173.4 | 173.4 | +9.3 (+5.67%) | 241,854 |
| 12 Feb 2018 | INR | 166.9 | 169.8 | 163.35 | 164.1 | 164.1 | -1.35 (-0.82%) | 126,824 |
| 9 Feb 2018 | INR | 160 | 167.8 | 156.95 | 165.45 | 165.45 | -0.65 (-0.39%) | 137,617 |
| 8 Feb 2018 | INR | 158.25 | 172.65 | 156.5 | 166.1 | 166.1 | +9.45 (+6.03%) | 466,760 |
| 7 Feb 2018 | INR | 154 | 160 | 154 | 156.65 | 156.65 | +3.95 (+2.59%) | 117,248 |
