| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 171 | 173.15 | 167.1 | 168.4 | 168.4 | -2.15 (-1.26%) | 505,922 |
| 21 Mar 2018 | INR | 172.75 | 177.95 | 170 | 170.55 | 170.55 | -1.1 (-0.64%) | 559,494 |
| 20 Mar 2018 | INR | 172.6 | 177.2 | 169.65 | 171.65 | 171.65 | -2.65 (-1.52%) | 660,163 |
| 19 Mar 2018 | INR | 183 | 183 | 172.2 | 174.3 | 174.3 | -8.1 (-4.44%) | 656,312 |
| 16 Mar 2018 | INR | 175.9 | 189.4 | 175.15 | 182.4 | 182.4 | +6.8 (+3.87%) | 2,117,380 |
| 15 Mar 2018 | INR | 177.55 | 178.5 | 173.55 | 175.6 | 175.6 | -2.05 (-1.15%) | 746,039 |
| 14 Mar 2018 | INR | 181.85 | 182.9 | 176.8 | 177.65 | 177.65 | -3.85 (-2.12%) | 537,660 |
| 13 Mar 2018 | INR | 173 | 182.5 | 172.3 | 181.5 | 181.5 | +8.2 (+4.73%) | 870,618 |
| 12 Mar 2018 | INR | 172.5 | 174.7 | 171.25 | 173.3 | 173.3 | +2.65 (+1.55%) | 299,477 |
| 9 Mar 2018 | INR | 173.25 | 173.9 | 168.55 | 170.65 | 170.65 | -2.2 (-1.27%) | 375,226 |
| 8 Mar 2018 | INR | 170.95 | 174.25 | 166 | 172.85 | 172.85 | +4.7 (+2.80%) | 510,267 |
| 7 Mar 2018 | INR | 171.9 | 174.6 | 165.75 | 168.15 | 168.15 | -5.1 (-2.94%) | 757,122 |
| 6 Mar 2018 | INR | 182.65 | 184.7 | 170.45 | 173.25 | 173.25 | -7.7 (-4.26%) | 571,781 |
| 5 Mar 2018 | INR | 184 | 185.75 | 179.05 | 180.95 | 180.95 | -5.55 (-2.98%) | 526,797 |
| 1 Mar 2018 | INR | 187.9 | 190.9 | 185 | 186.5 | 186.5 | -1.5 (-0.80%) | 585,040 |
| 28 Feb 2018 | INR | 189 | 193.5 | 187.25 | 188 | 188 | -3.25 (-1.70%) | 822,931 |
| 27 Feb 2018 | INR | 189.7 | 196 | 185.25 | 191.25 | 191.25 | +2.65 (+1.41%) | 1,482,383 |
| 26 Feb 2018 | INR | 183.9 | 190.7 | 182.6 | 188.6 | 188.6 | +6.25 (+3.43%) | 986,983 |
| 23 Feb 2018 | INR | 180.75 | 185 | 180.2 | 182.35 | 182.35 | +2.55 (+1.42%) | 581,213 |
| 22 Feb 2018 | INR | 178.4 | 183.9 | 177.4 | 179.8 | 179.8 | -0.35 (-0.19%) | 625,143 |
| 21 Feb 2018 | INR | 180 | 181.85 | 177.5 | 180.15 | 180.15 | +2.3 (+1.29%) | 513,957 |
| 20 Feb 2018 | INR | 181.75 | 184.7 | 177 | 177.85 | 177.85 | -2.75 (-1.52%) | 727,700 |
| 19 Feb 2018 | INR | 185.9 | 186 | 177.2 | 180.6 | 180.6 | -3.8 (-2.06%) | 839,759 |
| 16 Feb 2018 | INR | 182.5 | 190.7 | 180 | 184.4 | 184.4 | +3.35 (+1.85%) | 1,384,373 |
| 15 Feb 2018 | INR | 192.3 | 198.7 | 178 | 181.05 | 181.05 | -10.15 (-5.31%) | 2,203,701 |
| 14 Feb 2018 | INR | 176.7 | 204.4 | 176.7 | 191.2 | 191.2 | +16.3 (+9.32%) | 4,724,392 |
| 12 Feb 2018 | INR | 169.1 | 177.1 | 169.1 | 174.9 | 174.9 | +7.05 (+4.20%) | 961,050 |
| 9 Feb 2018 | INR | 163 | 174 | 160.9 | 167.85 | 167.85 | -0.65 (-0.39%) | 1,176,548 |
| 8 Feb 2018 | INR | 159.75 | 171.65 | 158.5 | 168.5 | 168.5 | +10.05 (+6.34%) | 1,104,570 |
| 7 Feb 2018 | INR | 155.95 | 163.5 | 155.5 | 158.45 | 158.45 | +8.3 (+5.53%) | 993,024 |
