| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 158 | 159.2 | 153 | 155.65 | 31.13 | +3.35 (+2.20%) | 23,469 |
| 21 Mar 2018 | INR | 158.65 | 158.65 | 152 | 152.3 | 30.46 | -0.45 (-0.29%) | 7,364 |
| 20 Mar 2018 | INR | 157 | 157 | 150.15 | 152.75 | 30.55 | -4.5 (-2.86%) | 2,874 |
| 19 Mar 2018 | INR | 164.9 | 165 | 156 | 157.25 | 31.45 | -3.75 (-2.33%) | 6,975 |
| 16 Mar 2018 | INR | 162.4 | 164 | 159.1 | 161 | 32.2 | +1.2 (+0.75%) | 4,764 |
| 15 Mar 2018 | INR | 164.5 | 164.5 | 155 | 159.8 | 31.96 | +2.55 (+1.62%) | 6,325 |
| 14 Mar 2018 | INR | 164.85 | 164.85 | 157.15 | 157.25 | 31.45 | -3.1 (-1.93%) | 114 |
| 13 Mar 2018 | INR | 164.65 | 164.65 | 159 | 160.35 | 32.07 | +0.35 (+0.22%) | 2,431 |
| 12 Mar 2018 | INR | 166.8 | 166.8 | 158 | 160 | 32 | 0.0 (0.0%) | 2,376 |
| 9 Mar 2018 | INR | 165.45 | 165.45 | 155.7 | 160 | 32 | +0.65 (+0.41%) | 6,638 |
| 8 Mar 2018 | INR | 160.6 | 160.6 | 148 | 159.35 | 31.87 | +4.15 (+2.67%) | 18,899 |
| 7 Mar 2018 | INR | 165.7 | 165.7 | 153.6 | 155.2 | 31.04 | -6.05 (-3.75%) | 13,164 |
| 6 Mar 2018 | INR | 166.3 | 166.3 | 157.3 | 161.25 | 32.25 | +2.6 (+1.64%) | 53,507 |
| 5 Mar 2018 | INR | 166.5 | 166.5 | 158.2 | 158.65 | 31.73 | -6.75 (-4.08%) | 26,582 |
| 1 Mar 2018 | INR | 175 | 175 | 162.1 | 165.4 | 33.08 | -2.8 (-1.66%) | 4,693 |
| 28 Feb 2018 | INR | 162.8 | 170 | 161.5 | 168.2 | 33.64 | +6.15 (+3.80%) | 17,201 |
| 27 Feb 2018 | INR | 167.75 | 168.65 | 161.15 | 162.05 | 32.41 | -5.7 (-3.40%) | 17,712 |
| 26 Feb 2018 | INR | 173 | 173.5 | 166 | 167.75 | 33.55 | -5.8 (-3.34%) | 25,191 |
| 23 Feb 2018 | INR | 172.1 | 176 | 170.5 | 173.55 | 34.71 | -3 (-1.70%) | 19,551 |
| 22 Feb 2018 | INR | 174 | 178.75 | 171 | 176.55 | 35.31 | -0.95 (-0.54%) | 24,971 |
| 21 Feb 2018 | INR | 173 | 183.2 | 173 | 177.5 | 35.5 | +3 (+1.72%) | 6,898 |
| 20 Feb 2018 | INR | 179.9 | 182 | 174.05 | 174.5 | 34.9 | -4 (-2.24%) | 36,432 |
| 19 Feb 2018 | INR | 175.05 | 179.85 | 169.75 | 178.5 | 35.7 | -0.15 (-0.08%) | 48,482 |
| 16 Feb 2018 | INR | 174 | 183.95 | 174 | 178.65 | 35.73 | +3.45 (+1.97%) | 90,850 |
| 15 Feb 2018 | INR | 175 | 179.5 | 173 | 175.2 | 35.04 | -1 (-0.57%) | 19,518 |
| 14 Feb 2018 | INR | 180 | 181.5 | 175 | 176.2 | 35.24 | +3.1 (+1.79%) | 64,571 |
| 12 Feb 2018 | INR | 164.5 | 173.15 | 164.4 | 173.1 | 34.62 | +8.15 (+4.94%) | 91,306 |
| 9 Feb 2018 | INR | 163.85 | 167.95 | 158 | 164.95 | 32.99 | +0.15 (+0.09%) | 21,049 |
| 8 Feb 2018 | INR | 163.2 | 168 | 156.7 | 164.8 | 32.96 | +1.6 (+0.98%) | 36,544 |
| 7 Feb 2018 | INR | 160.05 | 168.95 | 155.2 | 163.2 | 32.64 | -0.05 (-0.03%) | 17,506 |
