| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 171.8 | 174 | 165.7 | 168.1 | 168.1 | -2.45 (-1.44%) | 146,956 |
| 21 Mar 2018 | INR | 172.95 | 177.35 | 169.6 | 170.55 | 170.55 | -1.9 (-1.10%) | 144,832 |
| 20 Mar 2018 | INR | 170 | 173.1 | 169.2 | 172.45 | 172.45 | +1.6 (+0.94%) | 114,726 |
| 19 Mar 2018 | INR | 184.3 | 184.3 | 168.2 | 170.85 | 170.85 | -13.45 (-7.30%) | 164,751 |
| 16 Mar 2018 | INR | 184.5 | 186.25 | 183.15 | 184.3 | 184.3 | +0.45 (+0.24%) | 94,200 |
| 15 Mar 2018 | INR | 179 | 185.85 | 178.85 | 183.85 | 183.85 | +5 (+2.80%) | 92,824 |
| 14 Mar 2018 | INR | 178.3 | 180.55 | 177.55 | 178.85 | 178.85 | +0.45 (+0.25%) | 111,424 |
| 13 Mar 2018 | INR | 177.75 | 181.95 | 176.8 | 178.4 | 178.4 | +1 (+0.56%) | 138,894 |
| 12 Mar 2018 | INR | 179.25 | 180.7 | 176.35 | 177.4 | 177.4 | +0.3 (+0.17%) | 147,371 |
| 9 Mar 2018 | INR | 179.4 | 183.25 | 175.8 | 177.1 | 177.1 | -1 (-0.56%) | 85,361 |
| 8 Mar 2018 | INR | 179.15 | 185 | 172 | 178.1 | 178.1 | +1.05 (+0.59%) | 121,525 |
| 7 Mar 2018 | INR | 189.15 | 189.15 | 176.25 | 177.05 | 177.05 | -11.15 (-5.92%) | 149,063 |
| 6 Mar 2018 | INR | 196.25 | 198.3 | 185.5 | 188.2 | 188.2 | -6.3 (-3.24%) | 76,454 |
| 5 Mar 2018 | INR | 195.95 | 199.85 | 194 | 194.5 | 194.5 | -1.85 (-0.94%) | 61,174 |
| 1 Mar 2018 | INR | 195.15 | 198.85 | 192.4 | 196.35 | 196.35 | +1.65 (+0.85%) | 102,438 |
| 28 Feb 2018 | INR | 192.1 | 196 | 191 | 194.7 | 194.7 | +0.25 (+0.13%) | 91,396 |
| 27 Feb 2018 | INR | 194 | 196.65 | 191.3 | 194.45 | 194.45 | +1.75 (+0.91%) | 106,754 |
| 26 Feb 2018 | INR | 187.5 | 195.25 | 186.7 | 192.7 | 192.7 | +5.95 (+3.19%) | 134,029 |
| 23 Feb 2018 | INR | 184.05 | 188.65 | 184.05 | 186.75 | 186.75 | +3.35 (+1.83%) | 91,466 |
| 22 Feb 2018 | INR | 180.6 | 187 | 180.6 | 183.4 | 183.4 | +0.8 (+0.44%) | 57,771 |
| 21 Feb 2018 | INR | 180.25 | 184 | 177 | 182.6 | 182.6 | +4.2 (+2.35%) | 139,999 |
| 20 Feb 2018 | INR | 178.75 | 183.3 | 177.8 | 178.4 | 178.4 | -0.05 (-0.03%) | 45,329 |
| 19 Feb 2018 | INR | 183.55 | 184.6 | 175.85 | 178.45 | 178.45 | -5.1 (-2.78%) | 92,987 |
| 16 Feb 2018 | INR | 193.95 | 195.25 | 182.7 | 183.55 | 183.55 | -7.95 (-4.15%) | 137,415 |
| 15 Feb 2018 | INR | 202.3 | 203.75 | 187.95 | 191.5 | 191.5 | -9.7 (-4.82%) | 186,084 |
| 14 Feb 2018 | INR | 202.85 | 204.65 | 198.85 | 201.2 | 201.2 | +0.25 (+0.12%) | 179,935 |
| 12 Feb 2018 | INR | 197.6 | 204.3 | 197.4 | 200.95 | 200.95 | +5.35 (+2.74%) | 200,919 |
| 9 Feb 2018 | INR | 185.05 | 198.85 | 185 | 195.6 | 195.6 | +3.55 (+1.85%) | 173,099 |
| 8 Feb 2018 | INR | 187.1 | 199 | 187.1 | 192.05 | 192.05 | +6 (+3.22%) | 398,184 |
| 7 Feb 2018 | INR | 184.9 | 192.4 | 183.1 | 186.05 | 186.05 | +4 (+2.20%) | 216,982 |
