| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 186 | 188.45 | 185.3 | 186.05 | 37.21 | +0.75 (+0.40%) | 6,231 |
| 21 Mar 2018 | INR | 183 | 188.5 | 183 | 185.3 | 37.06 | +3.25 (+1.79%) | 16,323 |
| 20 Mar 2018 | INR | 184.8 | 184.8 | 175.6 | 182.05 | 36.41 | -2.75 (-1.49%) | 10,901 |
| 19 Mar 2018 | INR | 195 | 195 | 180.1 | 184.8 | 36.96 | -4.75 (-2.51%) | 31,422 |
| 16 Mar 2018 | INR | 188.1 | 197.5 | 188.1 | 189.55 | 37.91 | +1.45 (+0.77%) | 51,078 |
| 15 Mar 2018 | INR | 185 | 193.2 | 184 | 188.1 | 37.62 | +3.6 (+1.95%) | 72,711 |
| 14 Mar 2018 | INR | 183.65 | 190 | 183 | 184.5 | 36.9 | +3.05 (+1.68%) | 77,912 |
| 13 Mar 2018 | INR | 183 | 184.9 | 178.5 | 181.45 | 36.29 | -1.55 (-0.85%) | 27,410 |
| 12 Mar 2018 | INR | 181.5 | 186.6 | 181.5 | 183 | 36.6 | +5.25 (+2.95%) | 39,159 |
| 9 Mar 2018 | INR | 170.1 | 178.6 | 167.05 | 177.75 | 35.55 | +7.65 (+4.50%) | 34,807 |
| 8 Mar 2018 | INR | 167.75 | 174.5 | 165 | 170.1 | 34.02 | +2.35 (+1.40%) | 61,870 |
| 7 Mar 2018 | INR | 165.05 | 169.5 | 162.75 | 167.75 | 33.55 | +3.5 (+2.13%) | 23,636 |
| 6 Mar 2018 | INR | 158.5 | 164.25 | 158.5 | 164.25 | 32.85 | +7.8 (+4.99%) | 55,484 |
| 5 Mar 2018 | INR | 155 | 156.65 | 151 | 156.45 | 31.29 | +7.25 (+4.86%) | 27,400 |
| 1 Mar 2018 | INR | 151 | 151.5 | 145.25 | 149.2 | 29.84 | +4.9 (+3.40%) | 109,022 |
| 28 Feb 2018 | INR | 137.5 | 144.3 | 137.5 | 144.3 | 28.86 | +6.85 (+4.98%) | 96,731 |
| 27 Feb 2018 | INR | 131.15 | 137.7 | 131 | 137.45 | 27.49 | +6.3 (+4.80%) | 12,400 |
| 26 Feb 2018 | INR | 127 | 133 | 126.95 | 131.15 | 26.23 | +4.2 (+3.31%) | 55,197 |
| 23 Feb 2018 | INR | 129.95 | 129.95 | 126 | 126.95 | 25.39 | -0.05 (-0.04%) | 11,881 |
| 22 Feb 2018 | INR | 128 | 128 | 125 | 127 | 25.4 | -1 (-0.78%) | 12,430 |
| 21 Feb 2018 | INR | 128 | 128 | 127 | 128 | 25.6 | +1 (+0.79%) | 1,995 |
| 20 Feb 2018 | INR | 128 | 128.25 | 125.5 | 127 | 25.4 | -1 (-0.78%) | 5,405 |
| 19 Feb 2018 | INR | 130 | 131.5 | 127 | 128 | 25.6 | -2 (-1.54%) | 17,018 |
| 16 Feb 2018 | INR | 130.05 | 130.95 | 127 | 130 | 26 | -0.05 (-0.04%) | 12,110 |
| 15 Feb 2018 | INR | 131.8 | 131.8 | 126.6 | 130.05 | 26.01 | -0.05 (-0.04%) | 12,661 |
| 14 Feb 2018 | INR | 131.5 | 133.5 | 129.1 | 130.1 | 26.02 | -1.4 (-1.06%) | 6,890 |
| 12 Feb 2018 | INR | 132.9 | 134 | 129 | 131.5 | 26.3 | +1.25 (+0.96%) | 23,400 |
| 9 Feb 2018 | INR | 129.55 | 131 | 128.25 | 130.25 | 26.05 | +0.75 (+0.58%) | 14,281 |
| 8 Feb 2018 | INR | 124.45 | 130 | 124 | 129.5 | 25.9 | +5.05 (+4.06%) | 54,137 |
| 7 Feb 2018 | INR | 123.65 | 129 | 123.65 | 124.45 | 24.89 | +0.8 (+0.65%) | 49,607 |
