| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 164.85 | 167.9 | 163.5 | 164 | 149.0909 | -3.35 (-2.00%) | 9,974 |
| 21 Mar 2018 | INR | 167.15 | 173.8 | 165.1 | 167.35 | 152.1364 | +2.05 (+1.24%) | 7,729 |
| 20 Mar 2018 | INR | 165 | 170.4 | 162.9 | 165.3 | 150.2727 | -0.55 (-0.33%) | 8,580 |
| 19 Mar 2018 | INR | 171.05 | 172.5 | 164 | 165.85 | 150.7727 | -8.1 (-4.66%) | 6,870 |
| 16 Mar 2018 | INR | 177 | 179.9 | 173.2 | 173.95 | 158.1364 | -4.7 (-2.63%) | 5,191 |
| 15 Mar 2018 | INR | 188 | 188 | 175 | 178.65 | 162.4091 | -6.55 (-3.54%) | 19,888 |
| 14 Mar 2018 | INR | 169.9 | 190.35 | 166.75 | 185.2 | 168.3636 | +16.9 (+10.04%) | 32,051 |
| 13 Mar 2018 | INR | 162 | 171 | 162 | 168.3 | 153 | +5 (+3.06%) | 6,653 |
| 12 Mar 2018 | INR | 166.7 | 168.75 | 161.4 | 163.3 | 148.4545 | -3.5 (-2.10%) | 3,684 |
| 9 Mar 2018 | INR | 168 | 168 | 164 | 166.8 | 151.6364 | +1 (+0.60%) | 5,322 |
| 8 Mar 2018 | INR | 165.15 | 167.7 | 158.55 | 165.8 | 150.7273 | +1.35 (+0.82%) | 5,981 |
| 7 Mar 2018 | INR | 167 | 170 | 163.1 | 164.45 | 149.5 | -5.85 (-3.44%) | 4,326 |
| 6 Mar 2018 | INR | 181 | 181 | 168 | 170.3 | 154.8182 | -2.75 (-1.59%) | 3,065 |
| 5 Mar 2018 | INR | 174.65 | 176.4 | 170.25 | 173.05 | 157.3182 | -0.65 (-0.37%) | 3,386 |
| 1 Mar 2018 | INR | 177.55 | 177.85 | 172.05 | 173.7 | 157.9091 | -2.85 (-1.61%) | 2,613 |
| 28 Feb 2018 | INR | 173.2 | 178.4 | 173.2 | 176.55 | 160.5 | -0.05 (-0.03%) | 2,587 |
| 27 Feb 2018 | INR | 180.95 | 182 | 176.1 | 176.6 | 160.5455 | -1.45 (-0.81%) | 3,106 |
| 26 Feb 2018 | INR | 180 | 182.4 | 176.2 | 178.05 | 161.8636 | -1.7 (-0.95%) | 10,033 |
| 23 Feb 2018 | INR | 183.8 | 183.8 | 177.3 | 179.75 | 163.4091 | +3.05 (+1.73%) | 3,865 |
| 22 Feb 2018 | INR | 176.9 | 176.9 | 174.1 | 176.7 | 160.6364 | +0.8 (+0.45%) | 2,965 |
| 21 Feb 2018 | INR | 179.95 | 179.95 | 175 | 175.9 | 159.9091 | -2.35 (-1.32%) | 5,829 |
| 20 Feb 2018 | INR | 179 | 181.4 | 177.45 | 178.25 | 162.0455 | +1.95 (+1.11%) | 9,566 |
| 19 Feb 2018 | INR | 176 | 181.5 | 171.5 | 176.3 | 160.2727 | -7.65 (-4.16%) | 26,358 |
| 16 Feb 2018 | INR | 186.9 | 191.55 | 181.5 | 183.95 | 167.2273 | -3 (-1.60%) | 16,442 |
| 15 Feb 2018 | INR | 195.4 | 201.9 | 185.45 | 186.95 | 169.9545 | -7.45 (-3.83%) | 16,406 |
| 14 Feb 2018 | INR | 198.7 | 203.7 | 193.25 | 194.4 | 176.7273 | -2.25 (-1.14%) | 17,676 |
| 12 Feb 2018 | INR | 184 | 203.35 | 184 | 196.65 | 178.7727 | +15.85 (+8.77%) | 67,427 |
| 9 Feb 2018 | INR | 176 | 182 | 174.2 | 180.8 | 164.3636 | +1.8 (+1.01%) | 14,278 |
| 8 Feb 2018 | INR | 178.8 | 181 | 176.55 | 179 | 162.7273 | +3.85 (+2.20%) | 6,629 |
| 7 Feb 2018 | INR | 170 | 177 | 170 | 175.15 | 159.2273 | +7.3 (+4.35%) | 11,155 |
