| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 133.71 | 134.79 | 130.71 | 132.09 | 44.03 | +0.09 (+0.07%) | 230,334 |
| 21 Mar 2018 | INR | 134.31 | 135 | 131.49 | 132 | 44 | -1.29 (-0.97%) | 142,959 |
| 20 Mar 2018 | INR | 132.21 | 135.99 | 131.61 | 133.29 | 44.43 | -1.8 (-1.33%) | 105,819 |
| 19 Mar 2018 | INR | 135.09 | 138.6 | 132.09 | 135.09 | 45.03 | -1.35 (-0.99%) | 171,117 |
| 16 Mar 2018 | INR | 136.8 | 137.7 | 133.65 | 136.44 | 45.48 | +1.65 (+1.22%) | 144,870 |
| 15 Mar 2018 | INR | 133.44 | 136.44 | 132.6 | 134.79 | 44.93 | +0.84 (+0.63%) | 180,924 |
| 14 Mar 2018 | INR | 132.99 | 135.96 | 132 | 133.95 | 44.65 | -0.81 (-0.60%) | 117,525 |
| 13 Mar 2018 | INR | 132 | 137.01 | 132 | 134.76 | 44.92 | +1.62 (+1.22%) | 119,079 |
| 12 Mar 2018 | INR | 136.2 | 137.49 | 132.99 | 133.14 | 44.38 | -2.55 (-1.88%) | 102,450 |
| 9 Mar 2018 | INR | 137.49 | 137.49 | 135 | 135.69 | 45.23 | -0.66 (-0.48%) | 75,852 |
| 8 Mar 2018 | INR | 140.01 | 140.01 | 133.11 | 136.35 | 45.45 | +0.09 (+0.07%) | 150,738 |
| 7 Mar 2018 | INR | 138.06 | 138.06 | 133.05 | 136.26 | 45.42 | -2.7 (-1.94%) | 233,811 |
| 6 Mar 2018 | INR | 141.75 | 144.81 | 138.09 | 138.96 | 46.32 | -2.73 (-1.93%) | 153,711 |
| 5 Mar 2018 | INR | 144 | 145.59 | 140.19 | 141.69 | 47.23 | -4.32 (-2.96%) | 141,603 |
| 1 Mar 2018 | INR | 143.91 | 146.94 | 143.76 | 146.01 | 48.67 | +2.25 (+1.57%) | 155,361 |
| 28 Feb 2018 | INR | 142.89 | 145.5 | 141.09 | 143.76 | 47.92 | +1.71 (+1.20%) | 150,759 |
| 27 Feb 2018 | INR | 144.36 | 144.99 | 141.84 | 142.05 | 47.35 | -2.25 (-1.56%) | 119,115 |
| 26 Feb 2018 | INR | 142.2 | 146.04 | 141.69 | 144.3 | 48.1 | +2.16 (+1.52%) | 286,440 |
| 23 Feb 2018 | INR | 140.49 | 142.89 | 140.01 | 142.14 | 47.38 | +1.35 (+0.96%) | 288,999 |
| 22 Feb 2018 | INR | 140.31 | 142.56 | 138 | 140.79 | 46.93 | -2.37 (-1.66%) | 96,393 |
| 21 Feb 2018 | INR | 143.01 | 144.84 | 141.51 | 143.16 | 47.72 | +0.75 (+0.53%) | 102,567 |
| 20 Feb 2018 | INR | 142.5 | 144.66 | 141.06 | 142.41 | 47.47 | -0.09 (-0.06%) | 133,770 |
| 19 Feb 2018 | INR | 146.01 | 147.69 | 140.79 | 142.5 | 47.5 | -5.19 (-3.51%) | 179,883 |
| 16 Feb 2018 | INR | 150.99 | 155.01 | 146.01 | 147.69 | 49.23 | -1.95 (-1.30%) | 819,651 |
| 15 Feb 2018 | INR | 147.9 | 157.2 | 147 | 149.64 | 49.88 | +2.88 (+1.96%) | 1,261,047 |
| 14 Feb 2018 | INR | 153.99 | 157.86 | 145.35 | 146.76 | 48.92 | -5.43 (-3.57%) | 310,899 |
| 12 Feb 2018 | INR | 140.91 | 155.79 | 138.51 | 152.19 | 50.73 | +12.9 (+9.26%) | 1,038,333 |
| 9 Feb 2018 | INR | 138 | 141.99 | 136.35 | 139.29 | 46.43 | -1.32 (-0.94%) | 361,479 |
| 8 Feb 2018 | INR | 137.91 | 142.8 | 135.21 | 140.61 | 46.87 | +3.51 (+2.56%) | 146,955 |
| 7 Feb 2018 | INR | 138.9 | 141 | 135 | 137.1 | 45.7 | -1.8 (-1.30%) | 141,489 |
