| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2018 | INR | 161.5 | 162.15 | 160.65 | 160.95 | 160.95 | -0.05 (-0.03%) | 359,879 |
| 23 Feb 2018 | INR | 160.6 | 161.25 | 160 | 161 | 161 | +0.4 (+0.25%) | 349,197 |
| 22 Feb 2018 | INR | 160.5 | 161 | 159.9 | 160.6 | 160.6 | +0.25 (+0.16%) | 291,403 |
| 21 Feb 2018 | INR | 159.65 | 160.9 | 158.95 | 160.35 | 160.35 | +1.8 (+1.14%) | 352,622 |
| 20 Feb 2018 | INR | 159.5 | 160.5 | 158.4 | 158.55 | 158.55 | +0.3 (+0.19%) | 290,137 |
| 19 Feb 2018 | INR | 158.65 | 159.15 | 157.9 | 158.25 | 158.25 | +0.1 (+0.06%) | 383,734 |
| 16 Feb 2018 | INR | 159 | 160.5 | 157.5 | 158.15 | 158.15 | +0.1 (+0.06%) | 589,811 |
| 15 Feb 2018 | INR | 158 | 159 | 157.5 | 158.05 | 158.05 | +2.05 (+1.31%) | 436,207 |
| 14 Feb 2018 | INR | 155.35 | 156.3 | 154.5 | 156 | 156 | +1.6 (+1.04%) | 536,353 |
| 12 Feb 2018 | INR | 154.55 | 155.2 | 154.2 | 154.4 | 154.4 | +0.6 (+0.39%) | 558,306 |
| 9 Feb 2018 | INR | 154.2 | 154.5 | 152.6 | 153.8 | 153.8 | -2.2 (-1.41%) | 272,103 |
| 8 Feb 2018 | INR | 155.8 | 157 | 155.45 | 156 | 156 | +0.55 (+0.35%) | 263,678 |
| 7 Feb 2018 | INR | 155 | 157.25 | 153.9 | 155.45 | 155.45 | +1.7 (+1.11%) | 376,412 |
| 6 Feb 2018 | INR | 151 | 154.25 | 150.2 | 153.75 | 153.75 | +0.9 (+0.59%) | 433,541 |
| 5 Feb 2018 | INR | 152.1 | 153.75 | 151.75 | 152.85 | 152.85 | +1.2 (+0.79%) | 254,877 |
| 2 Feb 2018 | INR | 154.65 | 155 | 151.1 | 151.65 | 151.65 | -4 (-2.57%) | 488,275 |
| 1 Feb 2018 | INR | 155.95 | 157.35 | 154.85 | 155.65 | 155.65 | +0.2 (+0.13%) | 621,431 |
| 31 Jan 2018 | INR | 152.75 | 156.25 | 152.5 | 155.45 | 155.45 | +2.95 (+1.93%) | 473,614 |
| 30 Jan 2018 | INR | 152.95 | 153.5 | 151.95 | 152.5 | 152.5 | +0.05 (+0.03%) | 270,100 |
| 29 Jan 2018 | INR | 152.6 | 153.4 | 152.05 | 152.45 | 152.45 | +0.85 (+0.56%) | 290,329 |
| 25 Jan 2018 | INR | 152.3 | 152.95 | 151.4 | 151.6 | 151.6 | -0.5 (-0.33%) | 208,365 |
| 24 Jan 2018 | INR | 153.5 | 154 | 151.55 | 152.1 | 152.1 | -1.4 (-0.91%) | 220,696 |
| 23 Jan 2018 | INR | 154.1 | 154.8 | 153.35 | 153.5 | 153.5 | -0.1 (-0.07%) | 300,018 |
| 22 Jan 2018 | INR | 160 | 160 | 153 | 153.6 | 153.6 | -0.75 (-0.49%) | 553,255 |
| 19 Jan 2018 | INR | 152.2 | 155.1 | 152 | 154.35 | 154.35 | +2.35 (+1.55%) | 498,657 |
| 18 Jan 2018 | INR | 153 | 153.9 | 151 | 152 | 152 | -0.45 (-0.30%) | 716,374 |
| 17 Jan 2018 | INR | 150.4 | 153.85 | 150.3 | 152.45 | 152.45 | +2.25 (+1.50%) | 395,039 |
| 16 Jan 2018 | INR | 151.5 | 151.8 | 149.55 | 150.2 | 150.2 | -0.65 (-0.43%) | 295,711 |
| 15 Jan 2018 | INR | 151 | 151.9 | 150 | 150.85 | 150.85 | +0.6 (+0.40%) | 483,672 |
| 12 Jan 2018 | INR | 148.3 | 150.7 | 148.3 | 150.25 | 150.25 | +2.45 (+1.66%) | 262,226 |
