| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 192 | 192.8 | 184 | 185.1 | 185.1 | -6.1 (-3.19%) | 77,411 |
| 21 Mar 2018 | INR | 199 | 199.8 | 187.05 | 191.2 | 191.2 | -6.6 (-3.34%) | 36,215 |
| 20 Mar 2018 | INR | 195.9 | 201.2 | 195.45 | 197.8 | 197.8 | -0.8 (-0.40%) | 20,021 |
| 19 Mar 2018 | INR | 205 | 205 | 195.5 | 198.6 | 198.6 | -1.5 (-0.75%) | 68,855 |
| 16 Mar 2018 | INR | 197.1 | 205 | 193.8 | 200.1 | 200.1 | +3.25 (+1.65%) | 20,368 |
| 15 Mar 2018 | INR | 197.75 | 201 | 195 | 196.85 | 196.85 | +0.5 (+0.25%) | 13,409 |
| 14 Mar 2018 | INR | 196.55 | 200 | 193 | 196.35 | 196.35 | +0.05 (+0.03%) | 17,129 |
| 13 Mar 2018 | INR | 192.45 | 200 | 192.45 | 196.3 | 196.3 | +4.4 (+2.29%) | 77,007 |
| 12 Mar 2018 | INR | 194.9 | 197.95 | 185.95 | 191.9 | 191.9 | -0.65 (-0.34%) | 18,569 |
| 9 Mar 2018 | INR | 197.1 | 197.1 | 191.6 | 192.55 | 192.55 | -3.1 (-1.58%) | 11,266 |
| 8 Mar 2018 | INR | 201.9 | 205.1 | 193.75 | 195.65 | 195.65 | -3.6 (-1.81%) | 41,390 |
| 7 Mar 2018 | INR | 200.45 | 201.45 | 197.05 | 199.25 | 199.25 | -1.85 (-0.92%) | 41,992 |
| 6 Mar 2018 | INR | 213.9 | 216.5 | 199.1 | 201.1 | 201.1 | -10 (-4.74%) | 75,970 |
| 5 Mar 2018 | INR | 213.7 | 217.9 | 209.05 | 211.1 | 211.1 | -1.4 (-0.66%) | 90,792 |
| 1 Mar 2018 | INR | 203.85 | 214 | 203.85 | 212.5 | 212.5 | +12.05 (+6.01%) | 101,885 |
| 28 Feb 2018 | INR | 195.05 | 203.05 | 194.05 | 200.45 | 200.45 | +2.75 (+1.39%) | 33,414 |
| 27 Feb 2018 | INR | 201.9 | 202.9 | 196.5 | 197.7 | 197.7 | -2.45 (-1.22%) | 12,399 |
| 26 Feb 2018 | INR | 201.25 | 206.4 | 199.05 | 200.15 | 200.15 | -0.65 (-0.32%) | 30,602 |
| 23 Feb 2018 | INR | 199.75 | 202.65 | 197 | 200.8 | 200.8 | +1.95 (+0.98%) | 46,144 |
| 22 Feb 2018 | INR | 197.1 | 201.35 | 196 | 198.85 | 198.85 | +0.6 (+0.30%) | 40,396 |
| 21 Feb 2018 | INR | 191.6 | 207.05 | 189 | 198.25 | 198.25 | +9.15 (+4.84%) | 43,049 |
| 20 Feb 2018 | INR | 192 | 194.1 | 187 | 189.1 | 189.1 | -1.25 (-0.66%) | 12,548 |
| 19 Feb 2018 | INR | 196.9 | 196.9 | 185 | 190.35 | 190.35 | -10.15 (-5.06%) | 57,247 |
| 16 Feb 2018 | INR | 207 | 210.25 | 197.05 | 200.5 | 200.5 | -5.15 (-2.50%) | 35,697 |
| 15 Feb 2018 | INR | 209.45 | 217.55 | 200.7 | 205.65 | 205.65 | -3.75 (-1.79%) | 24,508 |
| 14 Feb 2018 | INR | 194.7 | 218 | 187.3 | 209.4 | 209.4 | +15.35 (+7.91%) | 139,628 |
| 12 Feb 2018 | INR | 200 | 202.45 | 192.1 | 194.05 | 194.05 | -9.45 (-4.64%) | 62,868 |
| 9 Feb 2018 | INR | 193.45 | 214 | 190 | 203.5 | 203.5 | +2 (+0.99%) | 78,910 |
| 8 Feb 2018 | INR | 202.85 | 206.65 | 190.35 | 201.5 | 201.5 | -0.45 (-0.22%) | 50,011 |
| 7 Feb 2018 | INR | 210 | 213.5 | 198.45 | 201.95 | 201.95 | +10.1 (+5.26%) | 71,615 |
