| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 158 | 158 | 151 | 152.05 | 152.05 | -4.7 (-3.00%) | 27,171 |
| 21 Mar 2018 | INR | 150 | 159.65 | 150 | 156.75 | 156.75 | +4.1 (+2.69%) | 62,425 |
| 20 Mar 2018 | INR | 151.65 | 156.15 | 151.65 | 152.65 | 152.65 | -1.7 (-1.10%) | 36,760 |
| 19 Mar 2018 | INR | 164.55 | 164.55 | 154.1 | 154.35 | 154.35 | -7.8 (-4.81%) | 20,234 |
| 16 Mar 2018 | INR | 168.35 | 168.35 | 161 | 162.15 | 162.15 | -5.55 (-3.31%) | 7,404 |
| 15 Mar 2018 | INR | 159.75 | 169 | 158.85 | 167.7 | 167.7 | +9.9 (+6.27%) | 129,204 |
| 14 Mar 2018 | INR | 158.2 | 158.5 | 156.5 | 157.8 | 157.8 | -0.4 (-0.25%) | 16,189 |
| 13 Mar 2018 | INR | 160 | 160.8 | 157.5 | 158.2 | 158.2 | -0.7 (-0.44%) | 17,651 |
| 12 Mar 2018 | INR | 157.95 | 161.6 | 157.95 | 158.9 | 158.9 | +1.85 (+1.18%) | 84,438 |
| 9 Mar 2018 | INR | 158.25 | 160.25 | 156.25 | 157.05 | 157.05 | -0.85 (-0.54%) | 16,908 |
| 8 Mar 2018 | INR | 161.65 | 163.35 | 157 | 157.9 | 157.9 | -2.8 (-1.74%) | 19,498 |
| 7 Mar 2018 | INR | 167 | 168.2 | 159.65 | 160.7 | 160.7 | -8 (-4.74%) | 64,099 |
| 6 Mar 2018 | INR | 171.8 | 174.35 | 168 | 168.7 | 168.7 | -0.9 (-0.53%) | 13,471 |
| 5 Mar 2018 | INR | 172.4 | 172.4 | 168.2 | 169.6 | 169.6 | -1.3 (-0.76%) | 1,027,275 |
| 1 Mar 2018 | INR | 170 | 175.75 | 169.05 | 170.9 | 170.9 | +0.45 (+0.26%) | 292,899 |
| 28 Feb 2018 | INR | 169.5 | 171.35 | 167.5 | 170.45 | 170.45 | +0.95 (+0.56%) | 10,539 |
| 27 Feb 2018 | INR | 172.5 | 173.2 | 168.65 | 169.5 | 169.5 | +0.5 (+0.30%) | 23,292 |
| 26 Feb 2018 | INR | 167.9 | 172.65 | 167.9 | 169 | 169 | +5.1 (+3.11%) | 40,408 |
| 23 Feb 2018 | INR | 162 | 166.45 | 162 | 163.9 | 163.9 | -0.7 (-0.43%) | 10,080 |
| 22 Feb 2018 | INR | 164.1 | 166.1 | 164.1 | 164.6 | 164.6 | -2.2 (-1.32%) | 10,649 |
| 21 Feb 2018 | INR | 164.1 | 169.9 | 164 | 166.8 | 166.8 | +0.05 (+0.03%) | 9,796 |
| 20 Feb 2018 | INR | 163.2 | 171 | 163.2 | 166.75 | 166.75 | -1.4 (-0.83%) | 20,047 |
| 19 Feb 2018 | INR | 172 | 175 | 167.25 | 168.15 | 168.15 | -3.35 (-1.95%) | 48,402 |
| 16 Feb 2018 | INR | 178 | 178.45 | 170.9 | 171.5 | 171.5 | -3.8 (-2.17%) | 19,135 |
| 15 Feb 2018 | INR | 177 | 184.1 | 173.4 | 175.3 | 175.3 | -1.9 (-1.07%) | 68,032 |
| 14 Feb 2018 | INR | 176.4 | 179.9 | 175.2 | 177.2 | 177.2 | +2.15 (+1.23%) | 39,271 |
| 12 Feb 2018 | INR | 172.5 | 177.75 | 172.5 | 175.05 | 175.05 | +2.7 (+1.57%) | 19,016 |
| 9 Feb 2018 | INR | 169 | 173.7 | 168.1 | 172.35 | 172.35 | +0.7 (+0.41%) | 32,139 |
| 8 Feb 2018 | INR | 174 | 176.3 | 171.1 | 171.65 | 171.65 | +0.05 (+0.03%) | 22,274 |
| 7 Feb 2018 | INR | 172.5 | 173.8 | 170.1 | 171.6 | 171.6 | +3.6 (+2.14%) | 57,608 |
