| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 153.05 | 161.7 | 150.1 | 151.95 | 30.39 | -0.8 (-0.52%) | 5,454 |
| 20 Mar 2018 | INR | 164.7 | 164.7 | 148.15 | 152.75 | 30.55 | -4.05 (-2.58%) | 3,862 |
| 19 Mar 2018 | INR | 159 | 161.9 | 151.55 | 156.8 | 31.36 | -0.75 (-0.48%) | 3,932 |
| 16 Mar 2018 | INR | 166.95 | 166.95 | 155 | 157.55 | 31.51 | -2.35 (-1.47%) | 4,305 |
| 15 Mar 2018 | INR | 165.95 | 165.95 | 157.25 | 159.9 | 31.98 | +2.9 (+1.85%) | 3,002 |
| 14 Mar 2018 | INR | 148 | 159.95 | 148 | 157 | 31.4 | +6.05 (+4.01%) | 7,374 |
| 13 Mar 2018 | INR | 162.25 | 162.25 | 150 | 150.95 | 30.19 | -11.05 (-6.82%) | 3,340 |
| 12 Mar 2018 | INR | 160.5 | 163.85 | 155.1 | 162 | 32.4 | +3.15 (+1.98%) | 3,496 |
| 9 Mar 2018 | INR | 165 | 165 | 156.05 | 158.85 | 31.77 | +0.45 (+0.28%) | 4,424 |
| 8 Mar 2018 | INR | 157.75 | 163.95 | 155.1 | 158.4 | 31.68 | +0.85 (+0.54%) | 3,454 |
| 7 Mar 2018 | INR | 155.05 | 166.95 | 155.05 | 157.55 | 31.51 | -1.45 (-0.91%) | 5,450 |
| 6 Mar 2018 | INR | 166 | 166 | 156 | 159 | 31.8 | -3.05 (-1.88%) | 4,193 |
| 5 Mar 2018 | INR | 167.35 | 167.35 | 158.05 | 162.05 | 32.41 | -1.2 (-0.74%) | 3,353 |
| 1 Mar 2018 | INR | 156.75 | 164.65 | 156.75 | 163.25 | 32.65 | +7.85 (+5.05%) | 6,108 |
| 28 Feb 2018 | INR | 169.55 | 169.55 | 153.25 | 155.4 | 31.08 | +4.65 (+3.08%) | 5,421 |
| 27 Feb 2018 | INR | 166.5 | 166.5 | 141 | 150.75 | 30.15 | -7.35 (-4.65%) | 5,889 |
| 26 Feb 2018 | INR | 167.9 | 167.9 | 155.1 | 158.1 | 31.62 | -4.8 (-2.95%) | 4,015 |
| 23 Feb 2018 | INR | 159 | 167.7 | 155 | 162.9 | 32.58 | +3.9 (+2.45%) | 3,864 |
| 22 Feb 2018 | INR | 163.95 | 163.95 | 156.5 | 159 | 31.8 | +0.25 (+0.16%) | 3,229 |
| 21 Feb 2018 | INR | 164.85 | 164.85 | 151.1 | 158.75 | 31.75 | -1.75 (-1.09%) | 5,489 |
| 20 Feb 2018 | INR | 167.45 | 167.45 | 151 | 160.5 | 32.1 | -0.5 (-0.31%) | 3,030 |
| 19 Feb 2018 | INR | 167.45 | 167.45 | 152.5 | 161 | 32.2 | -0.5 (-0.31%) | 4,249 |
| 16 Feb 2018 | INR | 168.5 | 168.5 | 161.25 | 161.5 | 32.3 | -1.7 (-1.04%) | 5,083 |
| 15 Feb 2018 | INR | 164.9 | 168 | 160.1 | 163.2 | 32.64 | +3.05 (+1.90%) | 5,211 |
| 14 Feb 2018 | INR | 159.75 | 165 | 159.75 | 160.15 | 32.03 | +0.35 (+0.22%) | 9,857 |
| 12 Feb 2018 | INR | 161.25 | 161.25 | 155.1 | 159.8 | 31.96 | -1.45 (-0.90%) | 4,131 |
| 9 Feb 2018 | INR | 156.7 | 164.35 | 155 | 161.25 | 32.25 | +4.6 (+2.94%) | 6,074 |
| 8 Feb 2018 | INR | 159.9 | 162 | 154 | 156.65 | 31.33 | -3.15 (-1.97%) | 7,420 |
| 7 Feb 2018 | INR | 155 | 159.9 | 155 | 159.8 | 31.96 | +5.8 (+3.77%) | 4,886 |
| 6 Feb 2018 | INR | 161.95 | 161.95 | 151.05 | 154 | 30.8 | -4 (-2.53%) | 1,696 |
