| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2018 | INR | 185.05 | 196.4 | 185.05 | 193.15 | 193.15 | +10.1 (+5.52%) | 703,287 |
| 23 Feb 2018 | INR | 179.95 | 186.7 | 177.4 | 183.05 | 183.05 | +4.1 (+2.29%) | 756,059 |
| 22 Feb 2018 | INR | 182.7 | 182.7 | 177 | 178.95 | 178.95 | -5.55 (-3.01%) | 569,859 |
| 21 Feb 2018 | INR | 192.1 | 192.35 | 183.6 | 184.5 | 184.5 | -6.15 (-3.23%) | 316,456 |
| 20 Feb 2018 | INR | 194.9 | 195.5 | 185.5 | 190.65 | 190.65 | -3.35 (-1.73%) | 417,212 |
| 19 Feb 2018 | INR | 204.25 | 204.25 | 192.1 | 194 | 194 | -7.55 (-3.75%) | 524,642 |
| 16 Feb 2018 | INR | 209 | 213.25 | 198.6 | 201.55 | 201.55 | -5.5 (-2.66%) | 390,778 |
| 15 Feb 2018 | INR | 218.25 | 218.25 | 205.85 | 207.05 | 207.05 | -8.8 (-4.08%) | 322,048 |
| 14 Feb 2018 | INR | 214.7 | 225 | 213.1 | 215.85 | 215.85 | +5.85 (+2.79%) | 1,043,134 |
| 12 Feb 2018 | INR | 198 | 212.4 | 198 | 210 | 210 | +14.7 (+7.53%) | 1,294,188 |
| 9 Feb 2018 | INR | 184.15 | 198.9 | 184.15 | 195.3 | 195.3 | +3.8 (+1.98%) | 523,334 |
| 8 Feb 2018 | INR | 183.55 | 193.75 | 183.55 | 191.5 | 191.5 | +8.8 (+4.82%) | 618,415 |
| 7 Feb 2018 | INR | 183.5 | 192 | 181.35 | 182.7 | 182.7 | +1.25 (+0.69%) | 475,548 |
| 6 Feb 2018 | INR | 175 | 184.85 | 174.8 | 181.45 | 181.45 | -5.7 (-3.05%) | 556,453 |
| 5 Feb 2018 | INR | 175.5 | 190 | 171.95 | 187.15 | 187.15 | +7.75 (+4.32%) | 574,880 |
| 2 Feb 2018 | INR | 189 | 189.8 | 177.2 | 179.4 | 179.4 | -13.6 (-7.05%) | 861,300 |
| 1 Feb 2018 | INR | 199.9 | 202 | 190.65 | 193 | 193 | -5.35 (-2.70%) | 257,994 |
| 31 Jan 2018 | INR | 201.85 | 203.95 | 195.6 | 198.35 | 198.35 | -3.45 (-1.71%) | 377,469 |
| 30 Jan 2018 | INR | 197.5 | 205 | 195 | 201.8 | 201.8 | +3 (+1.51%) | 387,169 |
| 29 Jan 2018 | INR | 205.3 | 206.3 | 198.1 | 198.8 | 198.8 | -4.7 (-2.31%) | 215,632 |
| 25 Jan 2018 | INR | 204.65 | 208.8 | 198 | 203.5 | 203.5 | -0.85 (-0.42%) | 541,076 |
| 24 Jan 2018 | INR | 204.8 | 209.8 | 203.6 | 204.35 | 204.35 | -0.05 (-0.02%) | 774,931 |
| 23 Jan 2018 | INR | 204.65 | 208.1 | 202.1 | 204.4 | 204.4 | +1.45 (+0.71%) | 1,130,992 |
| 22 Jan 2018 | INR | 209.7 | 210.45 | 202.2 | 202.95 | 202.95 | -5.65 (-2.71%) | 561,108 |
| 19 Jan 2018 | INR | 206.5 | 210.55 | 201.55 | 208.6 | 208.6 | +3.2 (+1.56%) | 384,484 |
| 18 Jan 2018 | INR | 213.05 | 217.65 | 204 | 205.4 | 205.4 | -6.25 (-2.95%) | 368,111 |
| 17 Jan 2018 | INR | 214.2 | 217 | 205.2 | 211.65 | 211.65 | -3.9 (-1.81%) | 459,190 |
| 16 Jan 2018 | INR | 225.85 | 225.95 | 214.55 | 215.55 | 215.55 | -9.2 (-4.09%) | 428,185 |
| 15 Jan 2018 | INR | 230.5 | 231.65 | 224.1 | 224.75 | 224.75 | -4.25 (-1.86%) | 401,359 |
| 12 Jan 2018 | INR | 233 | 235.85 | 223.4 | 229 | 229 | -2.5 (-1.08%) | 606,208 |
