| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 192.2 | 193.35 | 183 | 184.1 | 184.1 | -5 (-2.64%) | 31,069 |
| 21 Mar 2018 | INR | 187.65 | 198.35 | 186.6 | 189.1 | 189.1 | +0.15 (+0.08%) | 35,353 |
| 20 Mar 2018 | INR | 189.95 | 189.95 | 185.05 | 188.95 | 188.95 | +1.35 (+0.72%) | 19,237 |
| 19 Mar 2018 | INR | 194 | 194 | 187.05 | 187.6 | 187.6 | -5 (-2.60%) | 20,347 |
| 16 Mar 2018 | INR | 200.55 | 200.55 | 191.6 | 192.6 | 192.6 | -5.05 (-2.56%) | 20,376 |
| 15 Mar 2018 | INR | 205.45 | 205.45 | 196 | 197.65 | 197.65 | -4.85 (-2.40%) | 20,761 |
| 14 Mar 2018 | INR | 202 | 206.8 | 199 | 202.5 | 202.5 | +1.15 (+0.57%) | 25,358 |
| 13 Mar 2018 | INR | 194.9 | 201.45 | 192.5 | 201.35 | 201.35 | +9.45 (+4.92%) | 39,451 |
| 12 Mar 2018 | INR | 186.8 | 193.55 | 183.25 | 191.9 | 191.9 | +6.85 (+3.70%) | 32,636 |
| 9 Mar 2018 | INR | 180.9 | 188.2 | 173 | 185.05 | 185.05 | +4.35 (+2.41%) | 44,844 |
| 8 Mar 2018 | INR | 186.6 | 199.55 | 180.55 | 180.7 | 180.7 | -9.35 (-4.92%) | 81,226 |
| 7 Mar 2018 | INR | 201.15 | 203.35 | 190.05 | 190.05 | 190.05 | -10 (-5.00%) | 43,760 |
| 6 Mar 2018 | INR | 210 | 210 | 199 | 200.05 | 200.05 | -1.55 (-0.77%) | 27,960 |
| 5 Mar 2018 | INR | 209.5 | 209.5 | 200 | 201.6 | 201.6 | -7.75 (-3.70%) | 40,196 |
| 1 Mar 2018 | INR | 208 | 213.5 | 208 | 209.35 | 209.35 | +1.75 (+0.84%) | 19,482 |
| 28 Feb 2018 | INR | 210.05 | 210.05 | 205.9 | 207.6 | 207.6 | -4.9 (-2.31%) | 22,795 |
| 27 Feb 2018 | INR | 224 | 225.5 | 211.9 | 212.5 | 212.5 | -10.55 (-4.73%) | 38,723 |
| 26 Feb 2018 | INR | 212 | 223.15 | 212 | 223.05 | 223.05 | +10.5 (+4.94%) | 71,446 |
| 23 Feb 2018 | INR | 202 | 214.45 | 202 | 212.55 | 212.55 | +7.45 (+3.63%) | 44,424 |
| 22 Feb 2018 | INR | 213 | 213 | 202.5 | 205.1 | 205.1 | -5.45 (-2.59%) | 20,878 |
| 21 Feb 2018 | INR | 204.1 | 213 | 204.1 | 210.55 | 210.55 | +2.75 (+1.32%) | 10,482 |
| 20 Feb 2018 | INR | 210.85 | 210.85 | 205 | 207.8 | 207.8 | +0.3 (+0.14%) | 14,609 |
| 19 Feb 2018 | INR | 209.95 | 217.35 | 201 | 207.5 | 207.5 | -1.2 (-0.57%) | 39,633 |
| 16 Feb 2018 | INR | 220 | 224.95 | 208.1 | 208.7 | 208.7 | -10.35 (-4.72%) | 40,730 |
| 15 Feb 2018 | INR | 229.15 | 230.95 | 217.95 | 219.05 | 219.05 | -8.6 (-3.78%) | 22,239 |
| 14 Feb 2018 | INR | 229.4 | 237 | 225.35 | 227.65 | 227.65 | +1.9 (+0.84%) | 119,732 |
| 12 Feb 2018 | INR | 217.9 | 226 | 210 | 225.75 | 225.75 | +10.5 (+4.88%) | 56,466 |
| 9 Feb 2018 | INR | 200.1 | 217.9 | 197.5 | 215.25 | 215.25 | +7.4 (+3.56%) | 44,399 |
| 8 Feb 2018 | INR | 199.4 | 208.15 | 194.15 | 207.85 | 207.85 | +9.6 (+4.84%) | 43,825 |
| 7 Feb 2018 | INR | 192 | 200.85 | 190 | 198.25 | 198.25 | +6.95 (+3.63%) | 82,713 |
