| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 175.9 | 180 | 170.65 | 171.6 | 171.6 | -4.1 (-2.33%) | 549,127 |
| 21 Mar 2018 | INR | 174 | 176.9 | 173.3 | 175.7 | 175.7 | +2.2 (+1.27%) | 514,180 |
| 20 Mar 2018 | INR | 174.4 | 175.6 | 172.65 | 173.5 | 173.5 | -2.35 (-1.34%) | 485,187 |
| 19 Mar 2018 | INR | 179.15 | 180.2 | 174.25 | 175.85 | 175.85 | -4.1 (-2.28%) | 354,728 |
| 16 Mar 2018 | INR | 182.75 | 185.45 | 178 | 179.95 | 179.95 | -4.15 (-2.25%) | 443,705 |
| 15 Mar 2018 | INR | 182.9 | 186.45 | 182.1 | 184.1 | 184.1 | +1.2 (+0.66%) | 660,478 |
| 14 Mar 2018 | INR | 178.8 | 184.05 | 177.25 | 182.9 | 182.9 | +3 (+1.67%) | 954,065 |
| 13 Mar 2018 | INR | 176.45 | 182 | 176.45 | 179.9 | 179.9 | +6.35 (+3.66%) | 759,895 |
| 12 Mar 2018 | INR | 176.9 | 179.2 | 170.6 | 173.55 | 173.55 | -1.4 (-0.80%) | 483,188 |
| 9 Mar 2018 | INR | 180.35 | 180.4 | 174.05 | 174.95 | 174.95 | -4.2 (-2.34%) | 451,632 |
| 8 Mar 2018 | INR | 182.95 | 185.95 | 177 | 179.15 | 179.15 | -1.75 (-0.97%) | 583,357 |
| 7 Mar 2018 | INR | 188 | 189.6 | 178 | 180.9 | 180.9 | -8.3 (-4.39%) | 594,286 |
| 6 Mar 2018 | INR | 195.4 | 196.75 | 187.1 | 189.2 | 189.2 | -3.95 (-2.05%) | 431,134 |
| 5 Mar 2018 | INR | 198 | 198.6 | 192.45 | 193.15 | 193.15 | -5.7 (-2.87%) | 456,422 |
| 1 Mar 2018 | INR | 194.8 | 202.3 | 194 | 198.85 | 198.85 | +3.1 (+1.58%) | 430,277 |
| 28 Feb 2018 | INR | 197.5 | 198.8 | 194.35 | 195.75 | 195.75 | -2.9 (-1.46%) | 242,509 |
| 27 Feb 2018 | INR | 201.3 | 201.35 | 196.5 | 198.65 | 198.65 | -1.85 (-0.92%) | 338,956 |
| 26 Feb 2018 | INR | 202.5 | 203.75 | 198.7 | 200.5 | 200.5 | -1.65 (-0.82%) | 380,646 |
| 23 Feb 2018 | INR | 202.4 | 203.95 | 200 | 202.15 | 202.15 | +1.9 (+0.95%) | 373,076 |
| 22 Feb 2018 | INR | 203 | 204.8 | 199.2 | 200.25 | 200.25 | -6.3 (-3.05%) | 553,729 |
| 21 Feb 2018 | INR | 218 | 218 | 204.25 | 206.55 | 206.55 | +8.7 (+4.40%) | 4,184,886 |
| 20 Feb 2018 | INR | 199.45 | 202 | 197 | 197.85 | 197.85 | -0.85 (-0.43%) | 337,197 |
| 19 Feb 2018 | INR | 203.5 | 203.8 | 191.25 | 198.7 | 198.7 | -5.85 (-2.86%) | 924,687 |
| 16 Feb 2018 | INR | 210.4 | 211.1 | 203.2 | 204.55 | 204.55 | -5.85 (-2.78%) | 404,882 |
| 15 Feb 2018 | INR | 209.8 | 212 | 202.25 | 210.4 | 210.4 | +2 (+0.96%) | 1,432,973 |
| 14 Feb 2018 | INR | 204.8 | 213 | 204.8 | 208.4 | 208.4 | +5 (+2.46%) | 1,208,517 |
| 12 Feb 2018 | INR | 200 | 207.5 | 200 | 203.4 | 203.4 | +4.85 (+2.44%) | 505,218 |
| 9 Feb 2018 | INR | 192.5 | 199.8 | 192.5 | 198.55 | 198.55 | -0.5 (-0.25%) | 547,157 |
| 8 Feb 2018 | INR | 190.9 | 204.4 | 190.9 | 199.05 | 199.05 | +8.6 (+4.52%) | 809,705 |
| 7 Feb 2018 | INR | 191.5 | 192.9 | 189.4 | 190.45 | 190.45 | +5.1 (+2.75%) | 360,440 |
