| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2018 | INR | 149.65 | 153.75 | 147.95 | 152.5 | 152.5 | +2.45 (+1.63%) | 98,569 |
| 5 Apr 2018 | INR | 148.3 | 151 | 147.55 | 150.05 | 150.05 | +3.85 (+2.63%) | 97,002 |
| 4 Apr 2018 | INR | 150 | 150.8 | 145.05 | 146.2 | 146.2 | -2.25 (-1.52%) | 74,241 |
| 3 Apr 2018 | INR | 148.7 | 149.5 | 145.5 | 148.45 | 148.45 | +1.2 (+0.81%) | 56,950 |
| 2 Apr 2018 | INR | 145.7 | 147.95 | 143.6 | 147.25 | 147.25 | +3.55 (+2.47%) | 42,759 |
| 28 Mar 2018 | INR | 144.7 | 146.3 | 142.2 | 143.7 | 143.7 | -2.3 (-1.58%) | 89,931 |
| 27 Mar 2018 | INR | 142.9 | 146.5 | 142.75 | 146 | 146 | +4.1 (+2.89%) | 77,123 |
| 26 Mar 2018 | INR | 142 | 142.9 | 138.3 | 141.9 | 141.9 | +0.3 (+0.21%) | 102,454 |
| 23 Mar 2018 | INR | 139 | 142.55 | 137.5 | 141.6 | 141.6 | +0.2 (+0.14%) | 68,814 |
| 22 Mar 2018 | INR | 140.3 | 141.8 | 138.6 | 141.4 | 141.4 | +1.55 (+1.11%) | 124,871 |
| 21 Mar 2018 | INR | 140.85 | 142.25 | 139.45 | 139.85 | 139.85 | -0.35 (-0.25%) | 73,923 |
| 20 Mar 2018 | INR | 139.4 | 140.8 | 137.3 | 140.2 | 140.2 | -0.4 (-0.28%) | 59,512 |
| 19 Mar 2018 | INR | 142 | 142 | 138.35 | 140.6 | 140.6 | -0.85 (-0.60%) | 84,605 |
| 16 Mar 2018 | INR | 145 | 146.35 | 140.7 | 141.45 | 141.45 | -3.45 (-2.38%) | 68,687 |
| 15 Mar 2018 | INR | 141.85 | 147.65 | 141.6 | 144.9 | 144.9 | +3 (+2.11%) | 93,026 |
| 14 Mar 2018 | INR | 141 | 142.8 | 140.85 | 141.9 | 141.9 | +0.35 (+0.25%) | 49,285 |
| 13 Mar 2018 | INR | 141.6 | 143.3 | 140.05 | 141.55 | 141.55 | -0.25 (-0.18%) | 51,683 |
| 12 Mar 2018 | INR | 139.3 | 142.55 | 139.3 | 141.8 | 141.8 | +2.4 (+1.72%) | 65,132 |
| 9 Mar 2018 | INR | 140.25 | 141.85 | 138.7 | 139.4 | 139.4 | -1.45 (-1.03%) | 59,457 |
| 8 Mar 2018 | INR | 141 | 142.3 | 137.05 | 140.85 | 140.85 | +0.9 (+0.64%) | 72,959 |
| 7 Mar 2018 | INR | 140 | 141.7 | 136.4 | 139.95 | 139.95 | -1.75 (-1.24%) | 100,697 |
| 6 Mar 2018 | INR | 144.9 | 147 | 140.15 | 141.7 | 141.7 | -3.2 (-2.21%) | 81,816 |
| 5 Mar 2018 | INR | 145.5 | 147 | 143.25 | 144.9 | 144.9 | -0.95 (-0.65%) | 68,193 |
| 1 Mar 2018 | INR | 148 | 150.1 | 145.4 | 145.85 | 145.85 | -3.35 (-2.25%) | 69,843 |
| 28 Feb 2018 | INR | 147.5 | 150.7 | 147.1 | 149.2 | 149.2 | -0.05 (-0.03%) | 85,847 |
| 27 Feb 2018 | INR | 147 | 151.65 | 146.55 | 149.25 | 149.25 | +1.9 (+1.29%) | 149,404 |
| 26 Feb 2018 | INR | 141.9 | 147.9 | 141.9 | 147.35 | 147.35 | +6.15 (+4.36%) | 105,628 |
| 23 Feb 2018 | INR | 139.75 | 142.15 | 139.4 | 141.2 | 141.2 | +2.2 (+1.58%) | 193,041 |
| 22 Feb 2018 | INR | 139 | 140.65 | 137.95 | 139 | 139 | -1 (-0.71%) | 74,709 |
| 21 Feb 2018 | INR | 143.75 | 144.65 | 138.5 | 140 | 140 | -3.4 (-2.37%) | 74,455 |
