| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 126.994 | 128.744 | 125.006 | 125.496 | 125.496 | -3.36 (-2.61%) | 26,468 |
| 21 Mar 2018 | INR | 130.004 | 130.998 | 127.05 | 128.856 | 128.856 | +1.708 (+1.34%) | 26,398 |
| 20 Mar 2018 | INR | 130.004 | 133.994 | 125.048 | 127.148 | 127.148 | +1.148 (+0.91%) | 23,245 |
| 19 Mar 2018 | INR | 135.044 | 135.296 | 125.006 | 126 | 126 | -9.45 (-6.98%) | 40,535 |
| 16 Mar 2018 | INR | 137.956 | 137.956 | 134.148 | 135.45 | 135.45 | -0.546 (-0.40%) | 24,568 |
| 15 Mar 2018 | INR | 137.998 | 140.896 | 132.594 | 135.996 | 135.996 | -3.458 (-2.48%) | 32,222 |
| 14 Mar 2018 | INR | 140 | 142.002 | 137.102 | 139.454 | 139.454 | +0.35 (+0.25%) | 8,807 |
| 13 Mar 2018 | INR | 135.996 | 140.994 | 134.05 | 139.104 | 139.104 | +1.498 (+1.09%) | 8,279 |
| 12 Mar 2018 | INR | 143.85 | 143.85 | 131.096 | 137.606 | 137.606 | +1.4 (+1.03%) | 73,708 |
| 9 Mar 2018 | INR | 135.898 | 140.644 | 130.102 | 136.206 | 136.206 | +3.262 (+2.45%) | 11,053 |
| 8 Mar 2018 | INR | 139.006 | 142.996 | 126.196 | 132.944 | 132.944 | -6.412 (-4.60%) | 18,828 |
| 7 Mar 2018 | INR | 147.994 | 152.95 | 135.996 | 139.356 | 139.356 | -10.64 (-7.09%) | 7,905 |
| 6 Mar 2018 | INR | 158.396 | 159.796 | 148.554 | 149.996 | 149.996 | -5.054 (-3.26%) | 13,365 |
| 5 Mar 2018 | INR | 158.144 | 159.95 | 149.1 | 155.05 | 155.05 | -4.998 (-3.12%) | 21,922 |
| 1 Mar 2018 | INR | 165.004 | 168 | 158.2 | 160.048 | 160.048 | -5.054 (-3.06%) | 10,413 |
| 28 Feb 2018 | INR | 171.85 | 171.85 | 160.356 | 165.102 | 165.102 | -3.094 (-1.84%) | 6,416 |
| 27 Feb 2018 | INR | 170.506 | 171.906 | 165.998 | 168.196 | 168.196 | -0.252 (-0.15%) | 16,753 |
| 26 Feb 2018 | INR | 165.046 | 175.994 | 165.046 | 168.448 | 168.448 | +3.444 (+2.09%) | 20,931 |
| 23 Feb 2018 | INR | 155.148 | 168 | 155.106 | 165.004 | 165.004 | +7.448 (+4.73%) | 15,955 |
| 22 Feb 2018 | INR | 155.106 | 160.006 | 155.106 | 157.556 | 157.556 | +0.854 (+0.54%) | 4,244 |
| 21 Feb 2018 | INR | 159.894 | 159.894 | 155.344 | 156.702 | 156.702 | -3.192 (-2.00%) | 3,022 |
| 20 Feb 2018 | INR | 158.004 | 173.698 | 154.154 | 159.894 | 159.894 | +0.546 (+0.34%) | 4,293 |
| 19 Feb 2018 | INR | 167.902 | 167.902 | 151.998 | 159.348 | 159.348 | -3.556 (-2.18%) | 10,299 |
| 16 Feb 2018 | INR | 172.004 | 172.004 | 156.996 | 162.904 | 162.904 | -1.54 (-0.94%) | 7,700 |
| 15 Feb 2018 | INR | 177.8 | 177.8 | 163.198 | 164.444 | 164.444 | -10.01 (-5.74%) | 15,435 |
| 14 Feb 2018 | INR | 181.006 | 189.994 | 170.646 | 174.454 | 174.454 | -0.742 (-0.42%) | 21,303 |
| 12 Feb 2018 | INR | 179.648 | 181.006 | 174.244 | 175.196 | 175.196 | +0.546 (+0.31%) | 22,671 |
| 9 Feb 2018 | INR | 164.304 | 184.8 | 155.946 | 174.65 | 174.65 | +5.852 (+3.47%) | 80,088 |
| 8 Feb 2018 | INR | 165.004 | 173.852 | 158.998 | 168.798 | 168.798 | +12.544 (+8.03%) | 25,841 |
| 7 Feb 2018 | INR | 154 | 160.006 | 154 | 156.254 | 156.254 | +7.504 (+5.04%) | 54,304 |
