| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 135.6 | 139.9 | 133.1 | 134.55 | 134.55 | -2.05 (-1.50%) | 29,106 |
| 21 Mar 2018 | INR | 141.5 | 141.5 | 136 | 136.6 | 136.6 | +0.6 (+0.44%) | 25,537 |
| 20 Mar 2018 | INR | 135.4 | 142.45 | 135 | 136 | 136 | -2.15 (-1.56%) | 31,007 |
| 19 Mar 2018 | INR | 143 | 143.35 | 135.4 | 138.15 | 138.15 | -4.2 (-2.95%) | 29,238 |
| 16 Mar 2018 | INR | 142 | 145.7 | 141 | 142.35 | 142.35 | -3.35 (-2.30%) | 18,461 |
| 15 Mar 2018 | INR | 142.1 | 147.2 | 142 | 145.7 | 145.7 | +2.35 (+1.64%) | 14,965 |
| 14 Mar 2018 | INR | 146.65 | 146.65 | 142.4 | 143.35 | 143.35 | -2.35 (-1.61%) | 16,764 |
| 13 Mar 2018 | INR | 146.5 | 148 | 141.95 | 145.7 | 145.7 | -0.5 (-0.34%) | 19,969 |
| 12 Mar 2018 | INR | 144.9 | 148 | 142.3 | 146.2 | 146.2 | +4.5 (+3.18%) | 46,873 |
| 9 Mar 2018 | INR | 141.9 | 146.65 | 139.05 | 141.7 | 141.7 | +2 (+1.43%) | 35,081 |
| 8 Mar 2018 | INR | 137.7 | 142 | 135.05 | 139.7 | 139.7 | +2.4 (+1.75%) | 31,482 |
| 7 Mar 2018 | INR | 145 | 145.15 | 136.65 | 137.3 | 137.3 | -6.1 (-4.25%) | 44,282 |
| 6 Mar 2018 | INR | 151.85 | 152 | 142.2 | 143.4 | 143.4 | -5.2 (-3.50%) | 38,305 |
| 5 Mar 2018 | INR | 155.5 | 157 | 148.3 | 148.6 | 148.6 | -7.5 (-4.80%) | 86,258 |
| 1 Mar 2018 | INR | 162 | 162 | 155.2 | 156.1 | 156.1 | -7.25 (-4.44%) | 44,729 |
| 28 Feb 2018 | INR | 158.95 | 164 | 157 | 163.35 | 163.35 | +3.7 (+2.32%) | 42,158 |
| 27 Feb 2018 | INR | 166.95 | 167 | 158.15 | 159.65 | 159.65 | -4.45 (-2.71%) | 25,393 |
| 26 Feb 2018 | INR | 168 | 170.8 | 163.25 | 164.1 | 164.1 | -1.4 (-0.85%) | 40,244 |
| 23 Feb 2018 | INR | 155.15 | 165.6 | 155.1 | 165.5 | 165.5 | +7.75 (+4.91%) | 127,718 |
| 22 Feb 2018 | INR | 155.1 | 161 | 154.65 | 157.75 | 157.75 | +0.75 (+0.48%) | 32,916 |
| 21 Feb 2018 | INR | 160 | 164.95 | 156 | 157 | 157 | -2.45 (-1.54%) | 35,387 |
| 20 Feb 2018 | INR | 160 | 165.25 | 157 | 159.45 | 159.45 | -4.75 (-2.89%) | 78,905 |
| 19 Feb 2018 | INR | 175 | 175 | 163.95 | 164.2 | 164.2 | -8.35 (-4.84%) | 167,641 |
| 16 Feb 2018 | INR | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | +8.2 (+4.99%) | 21,473 |
| 15 Feb 2018 | INR | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | +7.8 (+4.98%) | 27,040 |
| 14 Feb 2018 | INR | 158 | 160.6 | 155.05 | 156.55 | 156.55 | -0.65 (-0.41%) | 67,309 |
| 12 Feb 2018 | INR | 158.3 | 158.35 | 153 | 157.2 | 157.2 | +6.35 (+4.21%) | 88,761 |
| 9 Feb 2018 | INR | 147 | 150.85 | 140.2 | 150.85 | 150.85 | +7.15 (+4.98%) | 34,375 |
| 8 Feb 2018 | INR | 143.7 | 143.7 | 143.7 | 143.7 | 143.7 | +6.8 (+4.97%) | 11,384 |
| 7 Feb 2018 | INR | 136.25 | 136.9 | 134 | 136.9 | 136.9 | +6.5 (+4.98%) | 23,540 |
