| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 196.85 | 204 | 196.85 | 200.1 | 200.1 | +4.7 (+2.41%) | 86,867 |
| 21 Mar 2018 | INR | 200 | 203 | 194.25 | 195.4 | 195.4 | -1.9 (-0.96%) | 89,928 |
| 20 Mar 2018 | INR | 193.7 | 198.15 | 193 | 197.3 | 197.3 | +1.25 (+0.64%) | 81,282 |
| 19 Mar 2018 | INR | 194.5 | 198.4 | 192.5 | 196.05 | 196.05 | -0.5 (-0.25%) | 73,234 |
| 16 Mar 2018 | INR | 195.85 | 200 | 194 | 196.55 | 196.55 | -0.35 (-0.18%) | 108,350 |
| 15 Mar 2018 | INR | 183.05 | 201.75 | 181.9 | 196.9 | 196.9 | +15.2 (+8.37%) | 288,693 |
| 14 Mar 2018 | INR | 182.9 | 183.85 | 181.5 | 181.7 | 181.7 | -1.15 (-0.63%) | 35,080 |
| 13 Mar 2018 | INR | 184.7 | 187.05 | 181.75 | 182.85 | 182.85 | +0.15 (+0.08%) | 38,555 |
| 12 Mar 2018 | INR | 183.05 | 186.25 | 179.5 | 182.7 | 182.7 | -1.45 (-0.79%) | 43,667 |
| 9 Mar 2018 | INR | 183.35 | 185.95 | 181.25 | 184.15 | 184.15 | +3.45 (+1.91%) | 46,120 |
| 8 Mar 2018 | INR | 183.65 | 184.05 | 180 | 180.7 | 180.7 | -1.85 (-1.01%) | 45,010 |
| 7 Mar 2018 | INR | 187.5 | 187.5 | 181 | 182.55 | 182.55 | -3.65 (-1.96%) | 19,370 |
| 6 Mar 2018 | INR | 189 | 193 | 185.5 | 186.2 | 186.2 | -1.8 (-0.96%) | 9,820 |
| 5 Mar 2018 | INR | 188.5 | 190.4 | 186.5 | 188 | 188 | -3.4 (-1.78%) | 49,912 |
| 1 Mar 2018 | INR | 194 | 195.75 | 189.75 | 191.4 | 191.4 | -2.75 (-1.42%) | 55,291 |
| 28 Feb 2018 | INR | 193.5 | 199.2 | 193 | 194.15 | 194.15 | +0.7 (+0.36%) | 16,619 |
| 27 Feb 2018 | INR | 200 | 200 | 192.4 | 193.45 | 193.45 | -3.45 (-1.75%) | 61,647 |
| 26 Feb 2018 | INR | 192.9 | 199.8 | 190.65 | 196.9 | 196.9 | +7.15 (+3.77%) | 101,258 |
| 23 Feb 2018 | INR | 189.5 | 193.1 | 189 | 189.75 | 189.75 | 0.0 (0.0%) | 95,545 |
| 22 Feb 2018 | INR | 193.5 | 193.5 | 189 | 189.75 | 189.75 | -3 (-1.56%) | 38,666 |
| 21 Feb 2018 | INR | 195 | 195 | 192.5 | 192.75 | 192.75 | -1.25 (-0.64%) | 39,540 |
| 20 Feb 2018 | INR | 195.05 | 196.65 | 193 | 194 | 194 | -1.35 (-0.69%) | 36,325 |
| 19 Feb 2018 | INR | 197.4 | 197.75 | 192.05 | 195.35 | 195.35 | -4.1 (-2.06%) | 48,500 |
| 16 Feb 2018 | INR | 201.5 | 202.2 | 199 | 199.45 | 199.45 | -1.9 (-0.94%) | 75,435 |
| 15 Feb 2018 | INR | 204.85 | 206 | 201 | 201.35 | 201.35 | -2.7 (-1.32%) | 92,723 |
| 14 Feb 2018 | INR | 208 | 211.35 | 203.8 | 204.05 | 204.05 | -3.7 (-1.78%) | 220,099 |
| 12 Feb 2018 | INR | 207 | 214.2 | 205.5 | 207.75 | 207.75 | +2.45 (+1.19%) | 190,186 |
| 9 Feb 2018 | INR | 202.8 | 206.05 | 200 | 205.3 | 205.3 | +1.9 (+0.93%) | 87,848 |
| 8 Feb 2018 | INR | 208 | 208 | 202.3 | 203.4 | 203.4 | +1.15 (+0.57%) | 205,737 |
| 7 Feb 2018 | INR | 189.9 | 208 | 188.5 | 202.25 | 202.25 | +17.7 (+9.59%) | 154,219 |
