| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 140 | 141.7 | 134.75 | 135.75 | 135.75 | -2.85 (-2.06%) | 116,732 |
| 20 Mar 2018 | INR | 138.55 | 141.4 | 136.5 | 138.6 | 138.6 | -0.75 (-0.54%) | 196,230 |
| 19 Mar 2018 | INR | 137.95 | 140.5 | 133 | 139.35 | 139.35 | +1.05 (+0.76%) | 240,729 |
| 16 Mar 2018 | INR | 140.6 | 140.6 | 138 | 138.3 | 138.3 | -1.35 (-0.97%) | 140,115 |
| 15 Mar 2018 | INR | 139.5 | 140.9 | 138.25 | 139.65 | 139.65 | -0.3 (-0.21%) | 287,350 |
| 14 Mar 2018 | INR | 142.05 | 143.05 | 139.55 | 139.95 | 139.95 | -2.9 (-2.03%) | 456,655 |
| 13 Mar 2018 | INR | 143.15 | 145.05 | 141.85 | 142.85 | 142.85 | -0.55 (-0.38%) | 178,331 |
| 12 Mar 2018 | INR | 146.85 | 148.95 | 141.7 | 143.4 | 143.4 | -2.35 (-1.61%) | 135,388 |
| 9 Mar 2018 | INR | 145.05 | 149.2 | 143.8 | 145.75 | 145.75 | +0.6 (+0.41%) | 218,679 |
| 8 Mar 2018 | INR | 146.5 | 148.9 | 139.25 | 145.15 | 145.15 | -1.15 (-0.79%) | 262,155 |
| 7 Mar 2018 | INR | 147 | 150.6 | 141.05 | 146.3 | 146.3 | -1.1 (-0.75%) | 357,794 |
| 6 Mar 2018 | INR | 149.35 | 152.4 | 146 | 147.4 | 147.4 | -2.65 (-1.77%) | 124,157 |
| 5 Mar 2018 | INR | 152 | 152.35 | 147.6 | 150.05 | 150.05 | -2.35 (-1.54%) | 133,918 |
| 1 Mar 2018 | INR | 155.9 | 158 | 152.05 | 152.4 | 152.4 | -3.9 (-2.50%) | 94,303 |
| 28 Feb 2018 | INR | 152.05 | 157.05 | 150.9 | 156.3 | 156.3 | +1.55 (+1.00%) | 263,044 |
| 27 Feb 2018 | INR | 154 | 155.7 | 150 | 154.75 | 154.75 | +2.8 (+1.84%) | 315,477 |
| 26 Feb 2018 | INR | 153 | 154.4 | 151 | 151.95 | 151.95 | +0.55 (+0.36%) | 91,214 |
| 23 Feb 2018 | INR | 146.75 | 153.2 | 145.6 | 151.4 | 151.4 | +6.55 (+4.52%) | 196,771 |
| 22 Feb 2018 | INR | 146 | 147 | 143.15 | 144.85 | 144.85 | -3.05 (-2.06%) | 207,912 |
| 21 Feb 2018 | INR | 148.7 | 150.4 | 147.25 | 147.9 | 147.9 | -0.65 (-0.44%) | 70,311 |
| 20 Feb 2018 | INR | 146.7 | 149.5 | 145.35 | 148.55 | 148.55 | +2.65 (+1.82%) | 87,338 |
| 19 Feb 2018 | INR | 147.6 | 149 | 140.1 | 145.9 | 145.9 | -0.1 (-0.07%) | 337,616 |
| 16 Feb 2018 | INR | 153.1 | 153.9 | 145 | 146 | 146 | -5.95 (-3.92%) | 160,676 |
| 15 Feb 2018 | INR | 149.5 | 156.9 | 149.5 | 151.95 | 151.95 | +1.15 (+0.76%) | 466,303 |
| 14 Feb 2018 | INR | 149.25 | 152.05 | 147.95 | 150.8 | 150.8 | +2.85 (+1.93%) | 233,743 |
| 12 Feb 2018 | INR | 148.7 | 152 | 146.9 | 147.95 | 147.95 | +0.4 (+0.27%) | 191,868 |
| 9 Feb 2018 | INR | 143.2 | 150.9 | 143 | 147.55 | 147.55 | +0.35 (+0.24%) | 380,198 |
| 8 Feb 2018 | INR | 145.9 | 150 | 145.85 | 147.2 | 147.2 | +1.75 (+1.20%) | 272,653 |
| 7 Feb 2018 | INR | 147.95 | 150 | 142.6 | 145.45 | 145.45 | -0.35 (-0.24%) | 334,597 |
| 6 Feb 2018 | INR | 142 | 147 | 139 | 145.8 | 145.8 | -4.7 (-3.12%) | 664,957 |
