| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 161.15 | 171.85 | 159.7 | 161.35 | 161.35 | +4.05 (+2.57%) | 24,646 |
| 21 Mar 2018 | INR | 160.95 | 162.2 | 156.05 | 157.3 | 157.3 | -1 (-0.63%) | 8,021 |
| 20 Mar 2018 | INR | 157.5 | 161 | 157 | 158.3 | 158.3 | -1.75 (-1.09%) | 6,583 |
| 19 Mar 2018 | INR | 165.6 | 165.75 | 158 | 160.05 | 160.05 | -5.7 (-3.44%) | 9,929 |
| 16 Mar 2018 | INR | 170.8 | 170.8 | 164 | 165.75 | 165.75 | -3.5 (-2.07%) | 13,448 |
| 15 Mar 2018 | INR | 169.9 | 174.85 | 168.15 | 169.25 | 169.25 | +0.55 (+0.33%) | 6,523 |
| 14 Mar 2018 | INR | 171.5 | 171.5 | 166 | 168.7 | 168.7 | -1.75 (-1.03%) | 9,968 |
| 13 Mar 2018 | INR | 168.2 | 173.7 | 167.2 | 170.45 | 170.45 | +3.6 (+2.16%) | 20,278 |
| 12 Mar 2018 | INR | 172 | 172 | 165.4 | 166.85 | 166.85 | -3.15 (-1.85%) | 5,626 |
| 9 Mar 2018 | INR | 169 | 175.55 | 165.55 | 170 | 170 | +1.85 (+1.10%) | 19,922 |
| 8 Mar 2018 | INR | 177.5 | 178.15 | 164.25 | 168.15 | 168.15 | -8.75 (-4.95%) | 20,459 |
| 7 Mar 2018 | INR | 184 | 184 | 176.3 | 176.9 | 176.9 | -8.85 (-4.76%) | 17,971 |
| 6 Mar 2018 | INR | 188.3 | 188.3 | 182.05 | 185.75 | 185.75 | -1.25 (-0.67%) | 13,687 |
| 5 Mar 2018 | INR | 188.25 | 188.25 | 185.75 | 187 | 187 | -2 (-1.06%) | 10,776 |
| 1 Mar 2018 | INR | 191 | 191.4 | 187.3 | 189 | 189 | -0.8 (-0.42%) | 3,681 |
| 28 Feb 2018 | INR | 190.45 | 192 | 189.3 | 189.8 | 189.8 | -0.7 (-0.37%) | 4,171 |
| 27 Feb 2018 | INR | 194 | 197.3 | 190.1 | 190.5 | 190.5 | -2.55 (-1.32%) | 6,480 |
| 26 Feb 2018 | INR | 195.45 | 195.75 | 192.95 | 193.05 | 193.05 | +0.6 (+0.31%) | 1,595 |
| 23 Feb 2018 | INR | 193 | 195.9 | 191.9 | 192.45 | 192.45 | +0.65 (+0.34%) | 4,203 |
| 22 Feb 2018 | INR | 193.8 | 193.85 | 190.8 | 191.8 | 191.8 | -0.8 (-0.42%) | 3,015 |
| 21 Feb 2018 | INR | 194.6 | 196.5 | 192 | 192.6 | 192.6 | -2.15 (-1.10%) | 3,804 |
| 20 Feb 2018 | INR | 195.4 | 197.15 | 191 | 194.75 | 194.75 | +0.55 (+0.28%) | 11,103 |
| 19 Feb 2018 | INR | 199.4 | 199.4 | 193 | 194.2 | 194.2 | -3.35 (-1.70%) | 6,311 |
| 16 Feb 2018 | INR | 203.75 | 203.75 | 195 | 197.55 | 197.55 | -4.25 (-2.11%) | 11,984 |
| 15 Feb 2018 | INR | 202.8 | 204.95 | 200.6 | 201.8 | 201.8 | -1.65 (-0.81%) | 6,554 |
| 14 Feb 2018 | INR | 205.5 | 205.5 | 201.75 | 203.45 | 203.45 | +2.1 (+1.04%) | 7,470 |
| 12 Feb 2018 | INR | 198.1 | 203.5 | 198.1 | 201.35 | 201.35 | +0.85 (+0.42%) | 9,143 |
| 9 Feb 2018 | INR | 198 | 204.9 | 194.25 | 200.5 | 200.5 | -0.75 (-0.37%) | 38,945 |
| 8 Feb 2018 | INR | 194 | 204.5 | 194 | 201.25 | 201.25 | +7.85 (+4.06%) | 10,728 |
| 7 Feb 2018 | INR | 193.5 | 197.65 | 192.85 | 193.4 | 193.4 | +5.5 (+2.93%) | 11,746 |
