| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 158.5 | 161.2 | 155 | 155.8 | 15.58 | -2.4 (-1.52%) | 409,650 |
| 21 Mar 2018 | INR | 165 | 165 | 154.5 | 158.2 | 15.82 | -1.6 (-1.00%) | 941,650 |
| 20 Mar 2018 | INR | 166.5 | 166.5 | 157.2 | 159.8 | 15.98 | -6.5 (-3.91%) | 1,057,980 |
| 19 Mar 2018 | INR | 178.8 | 179.5 | 165.5 | 166.3 | 16.63 | -13.5 (-7.51%) | 834,190 |
| 16 Mar 2018 | INR | 178 | 180.5 | 175 | 179.8 | 17.98 | +3.3 (+1.87%) | 279,940 |
| 15 Mar 2018 | INR | 171.1 | 178 | 168.3 | 176.5 | 17.65 | +4.8 (+2.80%) | 1,239,310 |
| 14 Mar 2018 | INR | 171 | 174.1 | 168.3 | 171.7 | 17.17 | +0.6 (+0.35%) | 1,018,900 |
| 13 Mar 2018 | INR | 171 | 174.4 | 169 | 171.1 | 17.11 | +2.3 (+1.36%) | 422,920 |
| 12 Mar 2018 | INR | 170.3 | 170.5 | 164.8 | 168.8 | 16.88 | +0.5 (+0.30%) | 2,636,030 |
| 9 Mar 2018 | INR | 167.9 | 176.6 | 165.2 | 168.3 | 16.83 | +5.7 (+3.51%) | 3,436,900 |
| 8 Mar 2018 | INR | 160.2 | 165.7 | 155 | 162.6 | 16.26 | +2.8 (+1.75%) | 1,475,490 |
| 7 Mar 2018 | INR | 171 | 171 | 155 | 159.8 | 15.98 | -11.8 (-6.88%) | 1,831,210 |
| 6 Mar 2018 | INR | 172.5 | 177.9 | 169.4 | 171.6 | 17.16 | +0.9 (+0.53%) | 736,430 |
| 5 Mar 2018 | INR | 186.2 | 186.2 | 169 | 170.7 | 17.07 | -13.9 (-7.53%) | 2,902,880 |
| 1 Mar 2018 | INR | 186.5 | 191.2 | 183.2 | 184.6 | 18.46 | -1.7 (-0.91%) | 517,010 |
| 28 Feb 2018 | INR | 191 | 191.2 | 185 | 186.3 | 18.63 | -5 (-2.61%) | 1,521,370 |
| 27 Feb 2018 | INR | 201 | 202.9 | 188.8 | 191.3 | 19.13 | -9.5 (-4.73%) | 1,351,200 |
| 26 Feb 2018 | INR | 203.2 | 205 | 200 | 200.8 | 20.08 | -0.9 (-0.45%) | 715,230 |
| 23 Feb 2018 | INR | 206.2 | 206.2 | 201 | 201.7 | 20.17 | -0.7 (-0.35%) | 343,190 |
| 22 Feb 2018 | INR | 201.6 | 206.5 | 201.1 | 202.4 | 20.24 | -0.6 (-0.30%) | 1,715,010 |
| 21 Feb 2018 | INR | 207.7 | 210.2 | 201.6 | 203 | 20.3 | -3.6 (-1.74%) | 2,593,130 |
| 20 Feb 2018 | INR | 203.3 | 215 | 203 | 206.6 | 20.66 | +3 (+1.47%) | 4,690,610 |
| 19 Feb 2018 | INR | 203 | 208 | 198 | 203.6 | 20.36 | -5.1 (-2.44%) | 861,900 |
| 16 Feb 2018 | INR | 219 | 221.9 | 207.7 | 208.7 | 20.87 | -9.7 (-4.44%) | 513,380 |
| 15 Feb 2018 | INR | 217 | 225 | 215 | 218.4 | 21.84 | +2 (+0.92%) | 582,370 |
| 14 Feb 2018 | INR | 217.9 | 218.4 | 211 | 216.4 | 21.64 | +5 (+2.37%) | 2,033,330 |
| 12 Feb 2018 | INR | 202.8 | 214.9 | 199.2 | 211.4 | 21.14 | +13.4 (+6.77%) | 626,500 |
| 9 Feb 2018 | INR | 193.9 | 200 | 191.3 | 198 | 19.8 | -0.1 (-0.05%) | 333,070 |
| 8 Feb 2018 | INR | 200 | 205 | 197.1 | 198.1 | 19.81 | +0.7 (+0.35%) | 638,130 |
| 7 Feb 2018 | INR | 185.5 | 198.9 | 185.5 | 197.4 | 19.74 | +14.3 (+7.81%) | 691,820 |
