| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2018 | INR | 152.95 | 161.95 | 150.3 | 158.8 | 158.8 | +7.3 (+4.82%) | 165,811 |
| 28 Mar 2018 | INR | 150 | 154.95 | 148.4 | 151.5 | 151.5 | +0.4 (+0.26%) | 444,118 |
| 27 Mar 2018 | INR | 151.75 | 156.75 | 147.75 | 151.1 | 151.1 | -0.4 (-0.26%) | 135,446 |
| 26 Mar 2018 | INR | 146.3 | 154 | 145 | 151.5 | 151.5 | +5.2 (+3.55%) | 409,937 |
| 23 Mar 2018 | INR | 139.95 | 147.75 | 139.95 | 146.3 | 146.3 | +0.9 (+0.62%) | 681,077 |
| 22 Mar 2018 | INR | 147.5 | 150 | 144.2 | 145.4 | 145.4 | -2.65 (-1.79%) | 181,172 |
| 21 Mar 2018 | INR | 149.3 | 151 | 147 | 148.05 | 148.05 | +0.5 (+0.34%) | 41,938 |
| 20 Mar 2018 | INR | 151.45 | 151.5 | 147 | 147.55 | 147.55 | -3.2 (-2.12%) | 59,337 |
| 19 Mar 2018 | INR | 154.5 | 156.15 | 150.1 | 150.75 | 150.75 | -4.15 (-2.68%) | 53,650 |
| 16 Mar 2018 | INR | 157.1 | 158.2 | 153.2 | 154.9 | 154.9 | -2 (-1.27%) | 42,923 |
| 15 Mar 2018 | INR | 158.55 | 161.5 | 156.5 | 156.9 | 156.9 | -3.4 (-2.12%) | 63,496 |
| 14 Mar 2018 | INR | 162 | 162 | 157.15 | 160.3 | 160.3 | -1.8 (-1.11%) | 39,727 |
| 13 Mar 2018 | INR | 157.5 | 164 | 155 | 162.1 | 162.1 | +4.45 (+2.82%) | 48,977 |
| 12 Mar 2018 | INR | 152 | 159.2 | 151 | 157.65 | 157.65 | +6.8 (+4.51%) | 64,967 |
| 9 Mar 2018 | INR | 154.75 | 155 | 149.3 | 150.85 | 150.85 | -2.05 (-1.34%) | 45,032 |
| 8 Mar 2018 | INR | 150.5 | 154.95 | 148 | 152.9 | 152.9 | +2.3 (+1.53%) | 57,713 |
| 7 Mar 2018 | INR | 157 | 158.95 | 149 | 150.6 | 150.6 | -7.4 (-4.68%) | 47,784 |
| 6 Mar 2018 | INR | 161.75 | 162.7 | 156 | 158 | 158 | -1.45 (-0.91%) | 30,122 |
| 5 Mar 2018 | INR | 174 | 174 | 158 | 159.45 | 159.45 | -3 (-1.85%) | 187,885 |
| 1 Mar 2018 | INR | 159 | 163.25 | 159 | 162.45 | 162.45 | +2.1 (+1.31%) | 46,736 |
| 28 Feb 2018 | INR | 161 | 162.8 | 159.25 | 160.35 | 160.35 | -1.45 (-0.90%) | 23,482 |
| 27 Feb 2018 | INR | 165.1 | 165.6 | 159.5 | 161.8 | 161.8 | -3.2 (-1.94%) | 45,907 |
| 26 Feb 2018 | INR | 162.65 | 167 | 160.25 | 165 | 165 | +3.1 (+1.91%) | 34,341 |
| 23 Feb 2018 | INR | 160.2 | 163.1 | 160.15 | 161.9 | 161.9 | +1.6 (+1.00%) | 24,290 |
| 22 Feb 2018 | INR | 160.5 | 161.6 | 159.5 | 160.3 | 160.3 | -0.2 (-0.12%) | 47,920 |
| 21 Feb 2018 | INR | 161.6 | 163.8 | 158 | 160.5 | 160.5 | -0.95 (-0.59%) | 648,294 |
| 20 Feb 2018 | INR | 156.75 | 168.45 | 156 | 161.45 | 161.45 | +4.2 (+2.67%) | 41,415 |
| 19 Feb 2018 | INR | 167 | 167 | 155.2 | 157.25 | 157.25 | -9.6 (-5.75%) | 222,102 |
| 16 Feb 2018 | INR | 168 | 168 | 165 | 166.85 | 166.85 | -1.9 (-1.13%) | 29,027 |
| 15 Feb 2018 | INR | 169.95 | 174.45 | 166.45 | 168.75 | 168.75 | +1.3 (+0.78%) | 138,393 |
