| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 170 | 171 | 168.1 | 170.05 | 170.05 | +0.45 (+0.27%) | 768,983 |
| 21 Mar 2018 | INR | 168 | 171 | 167.5 | 169.6 | 169.6 | +2.4 (+1.44%) | 445,076 |
| 20 Mar 2018 | INR | 164.9 | 169 | 164 | 167.2 | 167.2 | +1.65 (+1.00%) | 340,765 |
| 19 Mar 2018 | INR | 164.05 | 166.5 | 160 | 165.55 | 165.55 | +0.85 (+0.52%) | 297,826 |
| 16 Mar 2018 | INR | 164.9 | 168.7 | 163 | 164.7 | 164.7 | -1.65 (-0.99%) | 691,240 |
| 15 Mar 2018 | INR | 164.45 | 167 | 163.55 | 166.35 | 166.35 | +3.4 (+2.09%) | 795,413 |
| 14 Mar 2018 | INR | 159.05 | 164 | 157.05 | 162.95 | 162.95 | +1.85 (+1.15%) | 359,046 |
| 13 Mar 2018 | INR | 158.4 | 162.9 | 157.9 | 161.1 | 161.1 | +2.4 (+1.51%) | 501,901 |
| 12 Mar 2018 | INR | 154.05 | 159.2 | 152.8 | 158.7 | 158.7 | +5.55 (+3.62%) | 547,809 |
| 9 Mar 2018 | INR | 152.7 | 154.9 | 150.65 | 153.15 | 153.15 | +0.9 (+0.59%) | 694,389 |
| 8 Mar 2018 | INR | 153 | 155.8 | 151.3 | 152.25 | 152.25 | -0.3 (-0.20%) | 608,691 |
| 7 Mar 2018 | INR | 156.35 | 156.45 | 151 | 152.55 | 152.55 | -3 (-1.93%) | 474,626 |
| 6 Mar 2018 | INR | 166.75 | 167.45 | 154.1 | 155.55 | 155.55 | -8.05 (-4.92%) | 772,772 |
| 5 Mar 2018 | INR | 163.7 | 167.05 | 161.15 | 163.6 | 163.6 | -0.1 (-0.06%) | 1,013,626 |
| 1 Mar 2018 | INR | 168.1 | 168.85 | 162.5 | 163.7 | 163.7 | -5.05 (-2.99%) | 955,898 |
| 28 Feb 2018 | INR | 162.3 | 170 | 158.3 | 168.75 | 168.75 | +4.85 (+2.96%) | 1,288,662 |
| 27 Feb 2018 | INR | 172.1 | 172.5 | 162.25 | 163.9 | 163.9 | -6.4 (-3.76%) | 1,580,708 |
| 26 Feb 2018 | INR | 157 | 173.2 | 155.5 | 170.3 | 170.3 | +12.8 (+8.13%) | 2,870,357 |
| 23 Feb 2018 | INR | 154.9 | 158.2 | 154 | 157.5 | 157.5 | +3.45 (+2.24%) | 265,133 |
| 22 Feb 2018 | INR | 156.2 | 157.25 | 152.75 | 154.05 | 154.05 | -3.85 (-2.44%) | 889,345 |
| 21 Feb 2018 | INR | 158.9 | 160.5 | 155 | 157.9 | 157.9 | +0.7 (+0.45%) | 541,556 |
| 20 Feb 2018 | INR | 154 | 158.3 | 151.65 | 157.2 | 157.2 | +2.9 (+1.88%) | 400,144 |
| 19 Feb 2018 | INR | 155.5 | 155.5 | 149.7 | 154.3 | 154.3 | -1.85 (-1.18%) | 573,716 |
| 16 Feb 2018 | INR | 159 | 159 | 155.25 | 156.15 | 156.15 | -2.15 (-1.36%) | 267,496 |
| 15 Feb 2018 | INR | 158 | 159.2 | 155.55 | 158.3 | 158.3 | +1.25 (+0.80%) | 349,661 |
| 14 Feb 2018 | INR | 157.9 | 158.75 | 154.85 | 157.05 | 157.05 | +1.85 (+1.19%) | 314,556 |
| 12 Feb 2018 | INR | 155.6 | 157 | 153.55 | 155.2 | 155.2 | +0.15 (+0.10%) | 345,235 |
| 9 Feb 2018 | INR | 150 | 156.8 | 149.05 | 155.05 | 155.05 | -1.55 (-0.99%) | 502,479 |
| 8 Feb 2018 | INR | 155 | 162 | 152.35 | 156.6 | 156.6 | -1.35 (-0.85%) | 936,588 |
| 7 Feb 2018 | INR | 145 | 161.7 | 144.4 | 157.95 | 157.95 | +16.45 (+11.63%) | 2,094,286 |
