| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 175.65 | 180.95 | 171 | 171.35 | 171.35 | -4.3 (-2.45%) | 404,558 |
| 21 Mar 2018 | INR | 174.55 | 176.35 | 173.5 | 175.65 | 175.65 | +2.55 (+1.47%) | 83,458 |
| 20 Mar 2018 | INR | 173.9 | 175.2 | 172.5 | 173.1 | 173.1 | -2.15 (-1.23%) | 75,661 |
| 19 Mar 2018 | INR | 179.95 | 179.95 | 174.1 | 175.25 | 175.25 | -4.7 (-2.61%) | 136,558 |
| 16 Mar 2018 | INR | 183.5 | 185.3 | 178.4 | 179.95 | 179.95 | -4.05 (-2.20%) | 88,797 |
| 15 Mar 2018 | INR | 183.8 | 186.45 | 182.1 | 184 | 184 | +1.3 (+0.71%) | 198,305 |
| 14 Mar 2018 | INR | 179 | 183.6 | 177.35 | 182.7 | 182.7 | +2.65 (+1.47%) | 489,582 |
| 13 Mar 2018 | INR | 179.75 | 181.8 | 176.45 | 180.05 | 180.05 | +6.9 (+3.98%) | 184,167 |
| 12 Mar 2018 | INR | 176 | 179.2 | 171.05 | 173.15 | 173.15 | -1.8 (-1.03%) | 203,303 |
| 9 Mar 2018 | INR | 179.75 | 180 | 173 | 174.95 | 174.95 | -4.65 (-2.59%) | 146,632 |
| 8 Mar 2018 | INR | 183 | 185.95 | 177.2 | 179.6 | 179.6 | -1.85 (-1.02%) | 90,126 |
| 7 Mar 2018 | INR | 190 | 190 | 179.1 | 181.45 | 181.45 | -8.1 (-4.27%) | 187,342 |
| 6 Mar 2018 | INR | 194 | 196.55 | 188 | 189.55 | 189.55 | -3.25 (-1.69%) | 156,485 |
| 5 Mar 2018 | INR | 197 | 201.45 | 192.2 | 192.8 | 192.8 | -6.4 (-3.21%) | 109,241 |
| 1 Mar 2018 | INR | 195 | 202.2 | 194.3 | 199.2 | 199.2 | +3.7 (+1.89%) | 109,846 |
| 28 Feb 2018 | INR | 198.4 | 198.6 | 194.7 | 195.5 | 195.5 | -2.9 (-1.46%) | 54,217 |
| 27 Feb 2018 | INR | 201.8 | 201.8 | 196.55 | 198.4 | 198.4 | -2.25 (-1.12%) | 101,157 |
| 26 Feb 2018 | INR | 203.35 | 203.7 | 199 | 200.65 | 200.65 | -1.45 (-0.72%) | 149,327 |
| 23 Feb 2018 | INR | 200.95 | 204.1 | 200.25 | 202.1 | 202.1 | +1.3 (+0.65%) | 97,773 |
| 22 Feb 2018 | INR | 204.9 | 204.9 | 199.55 | 200.8 | 200.8 | -6.05 (-2.92%) | 74,996 |
| 21 Feb 2018 | INR | 219 | 219 | 205 | 206.85 | 206.85 | +9.15 (+4.63%) | 580,160 |
| 20 Feb 2018 | INR | 200.1 | 202 | 196 | 197.7 | 197.7 | -0.45 (-0.23%) | 157,768 |
| 19 Feb 2018 | INR | 204 | 204 | 191.25 | 198.15 | 198.15 | -5.6 (-2.75%) | 195,703 |
| 16 Feb 2018 | INR | 210 | 210.9 | 202.9 | 203.75 | 203.75 | -6.35 (-3.02%) | 113,157 |
| 15 Feb 2018 | INR | 211 | 212.1 | 202.8 | 210.1 | 210.1 | +2.9 (+1.40%) | 198,043 |
| 14 Feb 2018 | INR | 202 | 212.75 | 201 | 207.2 | 207.2 | +4.45 (+2.19%) | 151,961 |
| 12 Feb 2018 | INR | 200 | 207.45 | 200 | 202.75 | 202.75 | +3.35 (+1.68%) | 112,423 |
| 9 Feb 2018 | INR | 195 | 201.4 | 193 | 199.4 | 199.4 | -0.4 (-0.20%) | 163,454 |
| 8 Feb 2018 | INR | 193.7 | 204.35 | 191.1 | 199.8 | 199.8 | +9.55 (+5.02%) | 191,031 |
| 7 Feb 2018 | INR | 190 | 192.8 | 189.2 | 190.25 | 190.25 | +5.75 (+3.12%) | 112,909 |
