| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 159.45 | 164.4 | 155.05 | 157.55 | 157.55 | -2.55 (-1.59%) | 9,461 |
| 21 Mar 2018 | INR | 159.4 | 163.45 | 157.65 | 160.1 | 160.1 | +2.2 (+1.39%) | 7,887 |
| 20 Mar 2018 | INR | 157 | 162 | 157 | 157.9 | 157.9 | +0.6 (+0.38%) | 4,969 |
| 19 Mar 2018 | INR | 162 | 163 | 156.25 | 157.3 | 157.3 | -4.7 (-2.90%) | 8,364 |
| 16 Mar 2018 | INR | 164.95 | 164.95 | 160.2 | 162 | 162 | +0.05 (+0.03%) | 1,230 |
| 15 Mar 2018 | INR | 162.5 | 164.1 | 160.2 | 161.95 | 161.95 | +0.1 (+0.06%) | 1,917 |
| 14 Mar 2018 | INR | 162.35 | 163.9 | 159 | 161.85 | 161.85 | -0.65 (-0.40%) | 9,007 |
| 13 Mar 2018 | INR | 158.55 | 164.9 | 157.2 | 162.5 | 162.5 | +2.55 (+1.59%) | 19,243 |
| 12 Mar 2018 | INR | 162.5 | 164.35 | 157.35 | 159.95 | 159.95 | -2.25 (-1.39%) | 5,851 |
| 9 Mar 2018 | INR | 161.9 | 165.05 | 161.9 | 162.2 | 162.2 | +1.75 (+1.09%) | 1,997 |
| 8 Mar 2018 | INR | 161.1 | 163.15 | 154.3 | 160.45 | 160.45 | +1.4 (+0.88%) | 8,175 |
| 7 Mar 2018 | INR | 174.2 | 174.2 | 156 | 159.05 | 159.05 | -13.35 (-7.74%) | 12,724 |
| 6 Mar 2018 | INR | 171.4 | 177 | 170.2 | 172.4 | 172.4 | +2 (+1.17%) | 4,488 |
| 5 Mar 2018 | INR | 170.1 | 174.4 | 170.1 | 170.4 | 170.4 | +0.35 (+0.21%) | 2,097 |
| 1 Mar 2018 | INR | 174.95 | 175.9 | 168.55 | 170.05 | 170.05 | -5.1 (-2.91%) | 4,538 |
| 28 Feb 2018 | INR | 179 | 181.95 | 172.7 | 175.15 | 175.15 | -4.85 (-2.69%) | 2,911 |
| 27 Feb 2018 | INR | 179.1 | 181 | 177.1 | 180 | 180 | -1 (-0.55%) | 1,436 |
| 26 Feb 2018 | INR | 187.4 | 187.4 | 176.9 | 181 | 181 | +7 (+4.02%) | 5,828 |
| 23 Feb 2018 | INR | 171.85 | 175.5 | 171.85 | 174 | 174 | +1.45 (+0.84%) | 3,224 |
| 22 Feb 2018 | INR | 175.35 | 175.8 | 168.35 | 172.55 | 172.55 | +2.3 (+1.35%) | 1,647 |
| 21 Feb 2018 | INR | 170.7 | 178 | 170 | 170.25 | 170.25 | -0.45 (-0.26%) | 1,477 |
| 20 Feb 2018 | INR | 172 | 173.8 | 166.5 | 170.7 | 170.7 | -2.6 (-1.50%) | 3,632 |
| 19 Feb 2018 | INR | 172 | 177 | 172 | 173.3 | 173.3 | -0.8 (-0.46%) | 1,743 |
| 16 Feb 2018 | INR | 178.85 | 178.85 | 173.25 | 174.1 | 174.1 | -1.8 (-1.02%) | 1,581 |
| 15 Feb 2018 | INR | 173.45 | 177.8 | 173.2 | 175.9 | 175.9 | +2.6 (+1.50%) | 3,055 |
| 14 Feb 2018 | INR | 174.1 | 178.35 | 172.6 | 173.3 | 173.3 | -0.9 (-0.52%) | 7,534 |
| 12 Feb 2018 | INR | 174.5 | 176.05 | 172 | 174.2 | 174.2 | -1.75 (-0.99%) | 7,718 |
| 9 Feb 2018 | INR | 175 | 179.8 | 172.4 | 175.95 | 175.95 | -3.25 (-1.81%) | 4,607 |
| 8 Feb 2018 | INR | 174.1 | 181 | 173.1 | 179.2 | 179.2 | +3.2 (+1.82%) | 10,156 |
| 7 Feb 2018 | INR | 180.45 | 180.45 | 171.55 | 176 | 176 | +3.15 (+1.82%) | 4,558 |
