| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 132 | 132.1 | 126 | 126.35 | 31.5875 | -5.95 (-4.50%) | 62,781 |
| 21 Mar 2018 | INR | 139.35 | 139.35 | 129 | 132.3 | 33.075 | -4.6 (-3.36%) | 63,109 |
| 20 Mar 2018 | INR | 137.55 | 138.85 | 135.8 | 136.9 | 34.225 | -1.25 (-0.90%) | 24,329 |
| 19 Mar 2018 | INR | 138.55 | 141 | 138 | 138.15 | 34.5375 | -0.95 (-0.68%) | 31,622 |
| 16 Mar 2018 | INR | 140.3 | 142.85 | 138.95 | 139.1 | 34.775 | -2.05 (-1.45%) | 54,521 |
| 15 Mar 2018 | INR | 139.7 | 143.45 | 138.9 | 141.15 | 35.2875 | +2.85 (+2.06%) | 64,065 |
| 14 Mar 2018 | INR | 142.05 | 143.8 | 137.6 | 138.3 | 34.575 | -6.7 (-4.62%) | 132,540 |
| 13 Mar 2018 | INR | 142.75 | 154.5 | 142.7 | 145 | 36.25 | +1.45 (+1.01%) | 114,345 |
| 12 Mar 2018 | INR | 146.9 | 147.95 | 139 | 143.55 | 35.8875 | -1.45 (-1%) | 159,235 |
| 9 Mar 2018 | INR | 147 | 150.95 | 143.75 | 145 | 36.25 | -0.8 (-0.55%) | 104,387 |
| 8 Mar 2018 | INR | 155 | 156 | 130 | 145.8 | 36.45 | -7 (-4.58%) | 109,701 |
| 7 Mar 2018 | INR | 156.05 | 156.05 | 150.5 | 152.8 | 38.2 | -5.85 (-3.69%) | 92,248 |
| 6 Mar 2018 | INR | 167.35 | 167.4 | 156.75 | 158.65 | 39.6625 | -6.6 (-3.99%) | 124,745 |
| 5 Mar 2018 | INR | 171.2 | 171.2 | 164.4 | 165.25 | 41.3125 | -8.25 (-4.76%) | 52,263 |
| 1 Mar 2018 | INR | 172.4 | 177 | 170.55 | 173.5 | 43.375 | +1.8 (+1.05%) | 34,814 |
| 28 Feb 2018 | INR | 173.85 | 173.85 | 170.1 | 171.7 | 42.925 | -3.8 (-2.17%) | 39,950 |
| 27 Feb 2018 | INR | 182.55 | 183.25 | 175 | 175.5 | 43.875 | -7.2 (-3.94%) | 33,265 |
| 26 Feb 2018 | INR | 185.95 | 186.8 | 181.85 | 182.7 | 45.675 | -0.65 (-0.35%) | 20,118 |
| 23 Feb 2018 | INR | 184.6 | 186.6 | 182 | 183.35 | 45.8375 | +0.75 (+0.41%) | 41,174 |
| 22 Feb 2018 | INR | 188.85 | 188.9 | 181.2 | 182.6 | 45.65 | -7.35 (-3.87%) | 20,023 |
| 21 Feb 2018 | INR | 190.85 | 192.15 | 189 | 189.95 | 47.4875 | +0.3 (+0.16%) | 26,154 |
| 20 Feb 2018 | INR | 191.75 | 192.8 | 188.25 | 189.65 | 47.4125 | +0.15 (+0.08%) | 35,942 |
| 19 Feb 2018 | INR | 191.75 | 196.55 | 187.7 | 189.5 | 47.375 | +0.45 (+0.24%) | 77,640 |
| 16 Feb 2018 | INR | 193.35 | 195 | 186.85 | 189.05 | 47.2625 | -1.2 (-0.63%) | 42,782 |
| 15 Feb 2018 | INR | 202.9 | 203 | 188.5 | 190.25 | 47.5625 | -7.1 (-3.60%) | 142,461 |
| 14 Feb 2018 | INR | 207.55 | 207.55 | 196 | 197.35 | 49.3375 | -10.2 (-4.91%) | 95,685 |
| 12 Feb 2018 | INR | 195.4 | 209.9 | 194.15 | 207.55 | 51.8875 | +15.8 (+8.24%) | 193,665 |
| 9 Feb 2018 | INR | 187.65 | 193.9 | 183.65 | 191.75 | 47.9375 | +0.15 (+0.08%) | 54,662 |
| 8 Feb 2018 | INR | 188.4 | 195.3 | 188.4 | 191.6 | 47.9 | +4.25 (+2.27%) | 70,184 |
| 7 Feb 2018 | INR | 184.45 | 191.95 | 181.05 | 187.35 | 46.8375 | +7.4 (+4.11%) | 99,210 |
