| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2018 | INR | 186.85 | 186.85 | 182.95 | 183.7 | 183.7 | -2.7 (-1.45%) | 4,573 |
| 6 Apr 2018 | INR | 181.15 | 189.25 | 181.15 | 186.4 | 186.4 | +3.95 (+2.16%) | 5,342 |
| 5 Apr 2018 | INR | 184 | 185.2 | 181.4 | 182.45 | 182.45 | -0.35 (-0.19%) | 6,189 |
| 4 Apr 2018 | INR | 188.45 | 188.7 | 181.05 | 182.8 | 182.8 | -2.3 (-1.24%) | 6,871 |
| 3 Apr 2018 | INR | 187.25 | 187.95 | 182.5 | 185.1 | 185.1 | -0.25 (-0.13%) | 5,303 |
| 2 Apr 2018 | INR | 174.55 | 187.25 | 174.5 | 185.35 | 185.35 | +10.8 (+6.19%) | 6,086 |
| 28 Mar 2018 | INR | 173 | 178.75 | 171.6 | 174.55 | 174.55 | +1.55 (+0.90%) | 9,413 |
| 27 Mar 2018 | INR | 175 | 176.35 | 170.2 | 173 | 173 | -0.65 (-0.37%) | 14,376 |
| 26 Mar 2018 | INR | 173.5 | 180.6 | 171 | 173.65 | 173.65 | +1.05 (+0.61%) | 21,006 |
| 23 Mar 2018 | INR | 177 | 177 | 171 | 172.6 | 172.6 | -6.1 (-3.41%) | 17,493 |
| 22 Mar 2018 | INR | 187.05 | 187.5 | 177.65 | 178.7 | 178.7 | -7.85 (-4.21%) | 23,554 |
| 21 Mar 2018 | INR | 189 | 191.35 | 185.2 | 186.55 | 186.55 | -1.6 (-0.85%) | 7,042 |
| 20 Mar 2018 | INR | 190.95 | 191.4 | 188 | 188.15 | 188.15 | -2.5 (-1.31%) | 5,129 |
| 19 Mar 2018 | INR | 191.6 | 192.45 | 187.45 | 190.65 | 190.65 | -2.95 (-1.52%) | 9,137 |
| 16 Mar 2018 | INR | 205 | 205 | 190 | 193.6 | 193.6 | -10.85 (-5.31%) | 15,908 |
| 15 Mar 2018 | INR | 204.8 | 209.85 | 203.6 | 204.45 | 204.45 | -0.95 (-0.46%) | 2,465 |
| 14 Mar 2018 | INR | 212 | 212 | 203.4 | 205.4 | 205.4 | -8.4 (-3.93%) | 4,290 |
| 13 Mar 2018 | INR | 209 | 215 | 209 | 213.8 | 213.8 | +6.9 (+3.33%) | 5,937 |
| 12 Mar 2018 | INR | 207.3 | 209.9 | 203 | 206.9 | 206.9 | +2.05 (+1.00%) | 6,747 |
| 9 Mar 2018 | INR | 200.9 | 208.35 | 200.6 | 204.85 | 204.85 | +4.95 (+2.48%) | 7,708 |
| 8 Mar 2018 | INR | 199.75 | 200.45 | 196.05 | 199.9 | 199.9 | +1.35 (+0.68%) | 3,442 |
| 7 Mar 2018 | INR | 202 | 203.9 | 197.05 | 198.55 | 198.55 | -3.55 (-1.76%) | 6,646 |
| 6 Mar 2018 | INR | 209.65 | 209.9 | 200.1 | 202.1 | 202.1 | -5.05 (-2.44%) | 6,982 |
| 5 Mar 2018 | INR | 211 | 211 | 206.05 | 207.15 | 207.15 | -2.6 (-1.24%) | 188,179 |
| 1 Mar 2018 | INR | 206.6 | 211.95 | 204.6 | 209.75 | 209.75 | +0.1 (+0.05%) | 15,950 |
| 28 Feb 2018 | INR | 209.25 | 210.5 | 204.35 | 209.65 | 209.65 | -0.1 (-0.05%) | 10,856 |
| 27 Feb 2018 | INR | 206 | 210.5 | 205.5 | 209.75 | 209.75 | +4.7 (+2.29%) | 12,788 |
| 26 Feb 2018 | INR | 202.8 | 206.2 | 201 | 205.05 | 205.05 | +4.45 (+2.22%) | 16,097 |
| 23 Feb 2018 | INR | 196 | 202.4 | 196 | 200.6 | 200.6 | +2.75 (+1.39%) | 19,364 |
| 22 Feb 2018 | INR | 198.1 | 204.5 | 195.95 | 197.85 | 197.85 | -1.2 (-0.60%) | 15,640 |
