| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | INR | 173 | 179.8 | 170.7 | 177.55 | 177.55 | +0.1 (+0.06%) | 13,853 |
| 19 Mar 2018 | INR | 181 | 181 | 175.65 | 177.45 | 177.45 | -3.35 (-1.85%) | 3,469 |
| 16 Mar 2018 | INR | 180.6 | 185.3 | 180.15 | 180.8 | 180.8 | -2.35 (-1.28%) | 363 |
| 15 Mar 2018 | INR | 182 | 188.15 | 182 | 183.15 | 183.15 | +2.05 (+1.13%) | 1,823 |
| 14 Mar 2018 | INR | 180.1 | 185.5 | 180 | 181.1 | 181.1 | -2.05 (-1.12%) | 2,825 |
| 13 Mar 2018 | INR | 186 | 188.45 | 183.1 | 183.15 | 183.15 | +6.05 (+3.42%) | 655 |
| 12 Mar 2018 | INR | 180.6 | 186.2 | 176.5 | 177.1 | 177.1 | +0.95 (+0.54%) | 1,934 |
| 9 Mar 2018 | INR | 179 | 182.5 | 176.1 | 176.15 | 176.15 | -4.45 (-2.46%) | 358 |
| 8 Mar 2018 | INR | 179.1 | 184 | 179 | 180.6 | 180.6 | -1.45 (-0.80%) | 1,368 |
| 7 Mar 2018 | INR | 188 | 191.55 | 180 | 182.05 | 182.05 | -6.15 (-3.27%) | 1,415 |
| 6 Mar 2018 | INR | 190.25 | 190.9 | 188 | 188.2 | 188.2 | -1.8 (-0.95%) | 6,045 |
| 5 Mar 2018 | INR | 190 | 191.45 | 190 | 190 | 190 | -0.8 (-0.42%) | 657 |
| 1 Mar 2018 | INR | 192.05 | 195.95 | 190.8 | 190.8 | 190.8 | -3.2 (-1.65%) | 460 |
| 28 Feb 2018 | INR | 191.05 | 194 | 191.05 | 194 | 194 | +0.4 (+0.21%) | 221 |
| 27 Feb 2018 | INR | 197 | 197 | 193.5 | 193.6 | 193.6 | -4.4 (-2.22%) | 322 |
| 26 Feb 2018 | INR | 200 | 200 | 195.1 | 198 | 198 | -0.7 (-0.35%) | 310 |
| 23 Feb 2018 | INR | 199.4 | 202.95 | 195.05 | 198.7 | 198.7 | +2.4 (+1.22%) | 4,671 |
| 22 Feb 2018 | INR | 196 | 196.95 | 195.05 | 196.3 | 196.3 | +0.5 (+0.26%) | 793 |
| 21 Feb 2018 | INR | 201 | 201 | 194 | 195.8 | 195.8 | -0.7 (-0.36%) | 8,828 |
| 20 Feb 2018 | INR | 201 | 207 | 195.45 | 196.5 | 196.5 | +1 (+0.51%) | 1,344 |
| 19 Feb 2018 | INR | 194.5 | 197.5 | 190.6 | 195.5 | 195.5 | -3.75 (-1.88%) | 1,548 |
| 16 Feb 2018 | INR | 199 | 206 | 194.65 | 199.25 | 199.25 | -0.55 (-0.28%) | 3,295 |
| 15 Feb 2018 | INR | 205 | 208.75 | 198.05 | 199.8 | 199.8 | -4.2 (-2.06%) | 3,181 |
| 14 Feb 2018 | INR | 210 | 212 | 204 | 204 | 204 | -1.65 (-0.80%) | 1,133 |
| 12 Feb 2018 | INR | 207.6 | 207.6 | 201.55 | 205.65 | 205.65 | +5.3 (+2.65%) | 895 |
| 9 Feb 2018 | INR | 199.95 | 202.5 | 199.6 | 200.35 | 200.35 | -2.5 (-1.23%) | 630 |
| 8 Feb 2018 | INR | 197.2 | 206.9 | 197.2 | 202.85 | 202.85 | -0.4 (-0.20%) | 707 |
| 7 Feb 2018 | INR | 193.95 | 206.4 | 192 | 203.25 | 203.25 | +14.15 (+7.48%) | 6,865 |
| 6 Feb 2018 | INR | 182.5 | 190 | 182.5 | 189.1 | 189.1 | -3.3 (-1.72%) | 1,902 |
| 5 Feb 2018 | INR | 190.85 | 196.45 | 190.6 | 192.4 | 192.4 | -2.85 (-1.46%) | 1,540 |
