| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 144.55 | 145 | 139.15 | 140.2 | 140.2 | -5.25 (-3.61%) | 43,073 |
| 21 Mar 2018 | INR | 145.55 | 147.5 | 145 | 145.45 | 145.45 | -0.15 (-0.10%) | 51,483 |
| 20 Mar 2018 | INR | 147.55 | 147.55 | 145.05 | 145.6 | 145.6 | -2.5 (-1.69%) | 18,961 |
| 19 Mar 2018 | INR | 150.5 | 150.6 | 147.7 | 148.1 | 148.1 | -1.1 (-0.74%) | 24,636 |
| 16 Mar 2018 | INR | 150.15 | 154.6 | 148.05 | 149.2 | 149.2 | +0.9 (+0.61%) | 89,470 |
| 15 Mar 2018 | INR | 152.8 | 152.8 | 147.7 | 148.3 | 148.3 | -2 (-1.33%) | 44,386 |
| 14 Mar 2018 | INR | 151 | 152.4 | 149.6 | 150.3 | 150.3 | -1.45 (-0.96%) | 80,012 |
| 13 Mar 2018 | INR | 153.05 | 154.25 | 151.3 | 151.75 | 151.75 | -1.25 (-0.82%) | 30,822 |
| 12 Mar 2018 | INR | 154.85 | 155.9 | 152.5 | 153 | 153 | -1.75 (-1.13%) | 66,811 |
| 9 Mar 2018 | INR | 156 | 157.9 | 154 | 154.75 | 154.75 | 0.0 (0.0%) | 15,387 |
| 8 Mar 2018 | INR | 154.7 | 156.4 | 151.6 | 154.75 | 154.75 | +1.35 (+0.88%) | 25,784 |
| 7 Mar 2018 | INR | 153.5 | 158.05 | 152.15 | 153.4 | 153.4 | -1.6 (-1.03%) | 38,909 |
| 6 Mar 2018 | INR | 159.55 | 162.2 | 154.35 | 155 | 155 | -4.1 (-2.58%) | 42,233 |
| 5 Mar 2018 | INR | 163.1 | 163.6 | 158.8 | 159.1 | 159.1 | -4.9 (-2.99%) | 21,211 |
| 1 Mar 2018 | INR | 164.4 | 166.2 | 163.5 | 164 | 164 | -1.05 (-0.64%) | 11,232 |
| 28 Feb 2018 | INR | 167.65 | 167.65 | 164.95 | 165.05 | 165.05 | -2.65 (-1.58%) | 5,448 |
| 27 Feb 2018 | INR | 169.45 | 169.45 | 166.2 | 167.7 | 167.7 | -0.65 (-0.39%) | 229,178 |
| 26 Feb 2018 | INR | 167.55 | 170 | 167 | 168.35 | 168.35 | +1.5 (+0.90%) | 8,007 |
| 23 Feb 2018 | INR | 166.7 | 168.3 | 166 | 166.85 | 166.85 | +0.75 (+0.45%) | 9,267 |
| 22 Feb 2018 | INR | 165.15 | 168.5 | 165.15 | 166.1 | 166.1 | -0.1 (-0.06%) | 4,114 |
| 21 Feb 2018 | INR | 170 | 170 | 165.15 | 166.2 | 166.2 | -1.65 (-0.98%) | 42,772 |
| 20 Feb 2018 | INR | 171.15 | 171.15 | 167.2 | 167.85 | 167.85 | -1 (-0.59%) | 5,166 |
| 19 Feb 2018 | INR | 170.75 | 171.65 | 165 | 168.85 | 168.85 | -0.4 (-0.24%) | 28,806 |
| 16 Feb 2018 | INR | 171.75 | 171.75 | 168.5 | 169.25 | 169.25 | -2.1 (-1.23%) | 25,464 |
| 15 Feb 2018 | INR | 171.75 | 172.85 | 170.2 | 171.35 | 171.35 | -0.1 (-0.06%) | 20,919 |
| 14 Feb 2018 | INR | 173.15 | 178 | 170.1 | 171.45 | 171.45 | -1.6 (-0.92%) | 23,857 |
| 12 Feb 2018 | INR | 172 | 174.8 | 171.85 | 173.05 | 173.05 | +1.05 (+0.61%) | 17,906 |
| 9 Feb 2018 | INR | 170.3 | 174.15 | 168 | 172 | 172 | -0.4 (-0.23%) | 16,290 |
| 8 Feb 2018 | INR | 171 | 174.45 | 171 | 172.4 | 172.4 | +3.3 (+1.95%) | 36,704 |
| 7 Feb 2018 | INR | 163.1 | 175.9 | 163.1 | 169.1 | 169.1 | +6.5 (+4.00%) | 64,702 |
