| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 178.25 | 182.8 | 176.5 | 181.7 | 181.7 | +1.4 (+0.78%) | 12,282 |
| 21 Mar 2018 | INR | 180.3 | 184.6 | 179.6 | 180.3 | 180.3 | -3.4 (-1.85%) | 3,887 |
| 20 Mar 2018 | INR | 184.75 | 184.75 | 181.6 | 183.7 | 183.7 | +0.05 (+0.03%) | 18,309 |
| 19 Mar 2018 | INR | 182.75 | 185.15 | 181.1 | 183.65 | 183.65 | +2 (+1.10%) | 20,723 |
| 16 Mar 2018 | INR | 182.2 | 183 | 180.65 | 181.65 | 181.65 | -0.65 (-0.36%) | 9,973 |
| 15 Mar 2018 | INR | 180.5 | 183.95 | 180 | 182.3 | 182.3 | +0.55 (+0.30%) | 14,389 |
| 14 Mar 2018 | INR | 180.3 | 183 | 176.75 | 181.75 | 181.75 | -0.05 (-0.03%) | 11,246 |
| 13 Mar 2018 | INR | 180 | 183.5 | 178.3 | 181.8 | 181.8 | +2.05 (+1.14%) | 69,741 |
| 12 Mar 2018 | INR | 180 | 181 | 177.25 | 179.75 | 179.75 | -0.05 (-0.03%) | 11,048 |
| 9 Mar 2018 | INR | 179 | 180.5 | 176.5 | 179.8 | 179.8 | +0.9 (+0.50%) | 11,661 |
| 8 Mar 2018 | INR | 182 | 182 | 174.75 | 178.9 | 178.9 | -1.75 (-0.97%) | 16,221 |
| 7 Mar 2018 | INR | 181.9 | 182.5 | 178.6 | 180.65 | 180.65 | -0.1 (-0.06%) | 14,602 |
| 6 Mar 2018 | INR | 179.15 | 181 | 177.5 | 180.75 | 180.75 | +1.25 (+0.70%) | 15,864 |
| 5 Mar 2018 | INR | 178.5 | 181.15 | 177.6 | 179.5 | 179.5 | -0.85 (-0.47%) | 5,280 |
| 1 Mar 2018 | INR | 177.5 | 181.4 | 177.5 | 180.35 | 180.35 | +0.65 (+0.36%) | 5,455 |
| 28 Feb 2018 | INR | 181.75 | 181.8 | 175.3 | 179.7 | 179.7 | -0.7 (-0.39%) | 9,176 |
| 27 Feb 2018 | INR | 179.8 | 181 | 178 | 180.4 | 180.4 | +0.15 (+0.08%) | 4,977 |
| 26 Feb 2018 | INR | 179.35 | 181.95 | 176.45 | 180.25 | 180.25 | +1.95 (+1.09%) | 12,065 |
| 23 Feb 2018 | INR | 177.75 | 180.2 | 175.5 | 178.3 | 178.3 | -0.05 (-0.03%) | 13,352 |
| 22 Feb 2018 | INR | 177.05 | 181.4 | 175.8 | 178.35 | 178.35 | +0.1 (+0.06%) | 18,731 |
| 21 Feb 2018 | INR | 178.65 | 179.75 | 176.5 | 178.25 | 178.25 | -0.3 (-0.17%) | 5,564 |
| 20 Feb 2018 | INR | 177 | 179.95 | 177 | 178.55 | 178.55 | -0.3 (-0.17%) | 3,923 |
| 19 Feb 2018 | INR | 181.9 | 181.9 | 175.1 | 178.85 | 178.85 | -1.05 (-0.58%) | 16,852 |
| 16 Feb 2018 | INR | 181.6 | 182.45 | 176 | 179.9 | 179.9 | -1.6 (-0.88%) | 13,015 |
| 15 Feb 2018 | INR | 182.8 | 209.7 | 180 | 181.5 | 181.5 | +0.7 (+0.39%) | 27,233 |
| 14 Feb 2018 | INR | 183 | 184 | 178.2 | 180.8 | 180.8 | -0.05 (-0.03%) | 9,504 |
| 12 Feb 2018 | INR | 180.1 | 182.75 | 178.9 | 180.85 | 180.85 | +0.35 (+0.19%) | 7,477 |
| 9 Feb 2018 | INR | 178.5 | 181 | 177.5 | 180.5 | 180.5 | -0.35 (-0.19%) | 8,872 |
| 8 Feb 2018 | INR | 179.65 | 182 | 178.9 | 180.85 | 180.85 | -0.05 (-0.03%) | 10,088 |
| 7 Feb 2018 | INR | 180.05 | 181.15 | 179 | 180.9 | 180.9 | +1 (+0.56%) | 37,832 |
