| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2018 | INR | 176.25 | 184.95 | 173 | 181.25 | 181.25 | +3.55 (+2.00%) | 1,604,122 |
| 11 Apr 2018 | INR | 174.05 | 181 | 173.15 | 177.7 | 177.7 | +5.55 (+3.22%) | 852,287 |
| 10 Apr 2018 | INR | 172.9 | 174.9 | 167.85 | 172.15 | 172.15 | +0.9 (+0.53%) | 371,061 |
| 9 Apr 2018 | INR | 173.85 | 175.5 | 170.55 | 171.25 | 171.25 | -2.5 (-1.44%) | 299,668 |
| 6 Apr 2018 | INR | 175.95 | 176.5 | 172.05 | 173.75 | 173.75 | -3.35 (-1.89%) | 295,769 |
| 5 Apr 2018 | INR | 174 | 181.8 | 174 | 177.1 | 177.1 | +7.1 (+4.18%) | 774,133 |
| 4 Apr 2018 | INR | 171.9 | 178.8 | 169.05 | 170 | 170 | -0.35 (-0.21%) | 596,589 |
| 3 Apr 2018 | INR | 166.35 | 172.6 | 163.45 | 170.35 | 170.35 | +2.1 (+1.25%) | 580,720 |
| 2 Apr 2018 | INR | 159.4 | 171.85 | 159.05 | 168.25 | 168.25 | +10.25 (+6.49%) | 852,057 |
| 28 Mar 2018 | INR | 156 | 163.5 | 155 | 158 | 158 | +0.8 (+0.51%) | 406,776 |
| 27 Mar 2018 | INR | 155 | 160.9 | 155 | 157.2 | 157.2 | +4.6 (+3.01%) | 402,124 |
| 26 Mar 2018 | INR | 156 | 159.4 | 150.05 | 152.6 | 152.6 | -2.7 (-1.74%) | 725,434 |
| 23 Mar 2018 | INR | 161.9 | 163 | 153.6 | 155.3 | 155.3 | -10.1 (-6.11%) | 992,448 |
| 22 Mar 2018 | INR | 175.85 | 176 | 164 | 165.4 | 165.4 | -9.75 (-5.57%) | 1,011,554 |
| 21 Mar 2018 | INR | 177.9 | 181.45 | 173.7 | 175.15 | 175.15 | -1.2 (-0.68%) | 246,401 |
| 20 Mar 2018 | INR | 175.4 | 183.7 | 173 | 176.35 | 176.35 | -1.1 (-0.62%) | 416,741 |
| 19 Mar 2018 | INR | 189.4 | 189.4 | 176.25 | 177.45 | 177.45 | -11.4 (-6.04%) | 274,366 |
| 16 Mar 2018 | INR | 186.65 | 193.65 | 186.4 | 188.85 | 188.85 | +2.2 (+1.18%) | 780,114 |
| 15 Mar 2018 | INR | 178.9 | 191.25 | 176.25 | 186.65 | 186.65 | +9.35 (+5.27%) | 818,719 |
| 14 Mar 2018 | INR | 181.7 | 181.75 | 176.25 | 177.3 | 177.3 | -4.35 (-2.39%) | 335,394 |
| 13 Mar 2018 | INR | 169.5 | 183.9 | 168.1 | 181.65 | 181.65 | +10.15 (+5.92%) | 612,414 |
| 12 Mar 2018 | INR | 164.8 | 173.45 | 164.05 | 171.5 | 171.5 | +9.1 (+5.60%) | 733,335 |
| 9 Mar 2018 | INR | 169 | 171.5 | 161.1 | 162.4 | 162.4 | -6.5 (-3.85%) | 591,238 |
| 8 Mar 2018 | INR | 170.9 | 177.4 | 165.15 | 168.9 | 168.9 | -0.25 (-0.15%) | 1,490,475 |
| 7 Mar 2018 | INR | 179.7 | 179.7 | 168.15 | 169.15 | 169.15 | -11.1 (-6.16%) | 502,340 |
| 6 Mar 2018 | INR | 186.2 | 186.9 | 179 | 180.25 | 180.25 | -2.65 (-1.45%) | 264,959 |
| 5 Mar 2018 | INR | 192.5 | 192.5 | 181.25 | 182.9 | 182.9 | -11.35 (-5.84%) | 451,486 |
| 1 Mar 2018 | INR | 185.95 | 196.2 | 185.9 | 194.25 | 194.25 | +8.4 (+4.52%) | 556,061 |
| 28 Feb 2018 | INR | 188.95 | 188.95 | 184.35 | 185.85 | 185.85 | -3.25 (-1.72%) | 162,733 |
| 27 Feb 2018 | INR | 193.2 | 195 | 187 | 189.1 | 189.1 | -4.05 (-2.10%) | 262,643 |
