| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 171.1 | 171.1 | 164 | 167.65 | 167.65 | -2.95 (-1.73%) | 16,323 |
| 21 Mar 2018 | INR | 171 | 175 | 168.55 | 170.6 | 170.6 | +0.6 (+0.35%) | 8,556 |
| 20 Mar 2018 | INR | 172.5 | 175 | 167 | 170 | 170 | -1.1 (-0.64%) | 10,602 |
| 19 Mar 2018 | INR | 177.3 | 177.3 | 169 | 171.1 | 171.1 | -6.1 (-3.44%) | 12,108 |
| 16 Mar 2018 | INR | 185 | 188 | 175 | 177.2 | 177.2 | -8 (-4.32%) | 29,232 |
| 15 Mar 2018 | INR | 171.4 | 189.8 | 170.35 | 185.2 | 185.2 | +14.35 (+8.40%) | 62,554 |
| 14 Mar 2018 | INR | 172 | 174 | 168 | 170.85 | 170.85 | +1.05 (+0.62%) | 7,531 |
| 13 Mar 2018 | INR | 170.9 | 174.5 | 168.3 | 169.8 | 169.8 | -0.6 (-0.35%) | 20,785 |
| 12 Mar 2018 | INR | 169.8 | 174.75 | 168.75 | 170.4 | 170.4 | +0.45 (+0.26%) | 12,045 |
| 9 Mar 2018 | INR | 172 | 175.05 | 167.8 | 169.95 | 169.95 | -2.2 (-1.28%) | 12,744 |
| 8 Mar 2018 | INR | 153.2 | 180 | 152 | 172.15 | 172.15 | +21.05 (+13.93%) | 111,229 |
| 7 Mar 2018 | INR | 156.4 | 158.6 | 150.1 | 151.1 | 151.1 | -5.95 (-3.79%) | 9,450 |
| 6 Mar 2018 | INR | 162 | 163.05 | 155.5 | 157.05 | 157.05 | -4.35 (-2.70%) | 6,697 |
| 5 Mar 2018 | INR | 162.9 | 163.5 | 159.35 | 161.4 | 161.4 | -0.3 (-0.19%) | 5,981 |
| 1 Mar 2018 | INR | 162 | 165.3 | 161.05 | 161.7 | 161.7 | -0.85 (-0.52%) | 3,993 |
| 28 Feb 2018 | INR | 165 | 165 | 159.1 | 162.55 | 162.55 | +0.2 (+0.12%) | 7,617 |
| 27 Feb 2018 | INR | 165.5 | 168.3 | 161.6 | 162.35 | 162.35 | -2.85 (-1.73%) | 5,612 |
| 26 Feb 2018 | INR | 165 | 174.5 | 161 | 165.2 | 165.2 | +3.35 (+2.07%) | 20,132 |
| 23 Feb 2018 | INR | 162 | 164 | 161 | 161.85 | 161.85 | +1.35 (+0.84%) | 6,267 |
| 22 Feb 2018 | INR | 158.15 | 163 | 157.8 | 160.5 | 160.5 | +1.2 (+0.75%) | 4,292 |
| 21 Feb 2018 | INR | 163.95 | 163.95 | 158.3 | 159.3 | 159.3 | -2.35 (-1.45%) | 4,999 |
| 20 Feb 2018 | INR | 163.9 | 164.25 | 161 | 161.65 | 161.65 | -1.1 (-0.68%) | 5,744 |
| 19 Feb 2018 | INR | 166 | 166.55 | 161.1 | 162.75 | 162.75 | -2.6 (-1.57%) | 5,414 |
| 16 Feb 2018 | INR | 171.75 | 171.75 | 164.85 | 165.35 | 165.35 | -6.4 (-3.73%) | 18,003 |
| 15 Feb 2018 | INR | 176.5 | 179.35 | 169.05 | 171.75 | 171.75 | -3.05 (-1.74%) | 11,783 |
| 14 Feb 2018 | INR | 167.4 | 177.5 | 166.2 | 174.8 | 174.8 | +7.4 (+4.42%) | 42,370 |
| 12 Feb 2018 | INR | 176.35 | 185.8 | 164.7 | 167.4 | 167.4 | -6.05 (-3.49%) | 65,482 |
| 9 Feb 2018 | INR | 171.55 | 174.5 | 167 | 173.45 | 173.45 | -1.6 (-0.91%) | 18,063 |
| 8 Feb 2018 | INR | 165.15 | 177.35 | 163.55 | 175.05 | 175.05 | +8.9 (+5.36%) | 21,691 |
| 7 Feb 2018 | INR | 156 | 169.45 | 156 | 166.15 | 166.15 | +10.9 (+7.02%) | 17,653 |
