| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 156.7 | 167 | 153 | 158.85 | 158.85 | +2.15 (+1.37%) | 31,681 |
| 21 Mar 2018 | INR | 161.5 | 162.4 | 154.95 | 156.7 | 156.7 | -3.8 (-2.37%) | 21,959 |
| 20 Mar 2018 | INR | 162 | 164.8 | 159.6 | 160.5 | 160.5 | -4.95 (-2.99%) | 27,668 |
| 19 Mar 2018 | INR | 173 | 173.8 | 164 | 165.45 | 165.45 | -6.9 (-4.00%) | 49,107 |
| 16 Mar 2018 | INR | 176.5 | 185 | 171 | 172.35 | 172.35 | -1.65 (-0.95%) | 127,835 |
| 15 Mar 2018 | INR | 163.5 | 179.2 | 163.5 | 174 | 174 | +12.8 (+7.94%) | 85,298 |
| 14 Mar 2018 | INR | 155.8 | 163.45 | 154.8 | 161.2 | 161.2 | +3.5 (+2.22%) | 35,936 |
| 13 Mar 2018 | INR | 157 | 160 | 156.1 | 157.7 | 157.7 | +1.25 (+0.80%) | 7,751 |
| 12 Mar 2018 | INR | 158 | 163 | 155.6 | 156.45 | 156.45 | -0.9 (-0.57%) | 17,421 |
| 9 Mar 2018 | INR | 155 | 162.9 | 154.1 | 157.35 | 157.35 | +2.1 (+1.35%) | 36,292 |
| 8 Mar 2018 | INR | 155.6 | 156 | 150.7 | 155.25 | 155.25 | +2.3 (+1.50%) | 32,955 |
| 7 Mar 2018 | INR | 154 | 156.75 | 151.6 | 152.95 | 152.95 | -1.3 (-0.84%) | 31,064 |
| 6 Mar 2018 | INR | 155.6 | 158.35 | 154 | 154.25 | 154.25 | +0.45 (+0.29%) | 11,366 |
| 5 Mar 2018 | INR | 157.55 | 157.55 | 153.45 | 153.8 | 153.8 | -3.75 (-2.38%) | 9,435 |
| 1 Mar 2018 | INR | 154.5 | 158.8 | 154.5 | 157.55 | 157.55 | +1.7 (+1.09%) | 27,612 |
| 28 Feb 2018 | INR | 152.6 | 157.8 | 152 | 155.85 | 155.85 | +1.15 (+0.74%) | 18,931 |
| 27 Feb 2018 | INR | 156.7 | 158.8 | 154.2 | 154.7 | 154.7 | -0.1 (-0.06%) | 29,313 |
| 26 Feb 2018 | INR | 151.1 | 157.1 | 150 | 154.8 | 154.8 | +5.2 (+3.48%) | 31,922 |
| 23 Feb 2018 | INR | 150.5 | 152.95 | 149.15 | 149.6 | 149.6 | -0.4 (-0.27%) | 30,292 |
| 22 Feb 2018 | INR | 144 | 152.65 | 140.65 | 150 | 150 | +5.2 (+3.59%) | 26,771 |
| 21 Feb 2018 | INR | 148.6 | 151.1 | 144.1 | 144.8 | 144.8 | -4.05 (-2.72%) | 31,593 |
| 20 Feb 2018 | INR | 147.05 | 151 | 147.05 | 148.85 | 148.85 | -0.45 (-0.30%) | 37,015 |
| 19 Feb 2018 | INR | 156.8 | 156.8 | 148.5 | 149.3 | 149.3 | -3.35 (-2.19%) | 30,685 |
| 16 Feb 2018 | INR | 154.4 | 157.35 | 150 | 152.65 | 152.65 | -1.75 (-1.13%) | 62,287 |
| 15 Feb 2018 | INR | 158.5 | 159.3 | 153 | 154.4 | 154.4 | -2.05 (-1.31%) | 106,622 |
| 14 Feb 2018 | INR | 151 | 159.9 | 151 | 156.45 | 156.45 | +5.2 (+3.44%) | 78,822 |
| 12 Feb 2018 | INR | 151.9 | 153.85 | 149.4 | 151.25 | 151.25 | +1.35 (+0.90%) | 57,940 |
| 9 Feb 2018 | INR | 151 | 153.8 | 148 | 149.9 | 149.9 | -6.15 (-3.94%) | 24,447 |
| 8 Feb 2018 | INR | 158 | 163 | 155.2 | 156.05 | 156.05 | -1.65 (-1.05%) | 42,673 |
| 7 Feb 2018 | INR | 156.7 | 160 | 151 | 157.7 | 157.7 | +6.5 (+4.30%) | 36,514 |
