| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | INR | 160.95 | 164.5 | 159 | 160.5 | 160.5 | -0.05 (-0.03%) | 54,804 |
| 12 Mar 2018 | INR | 156 | 162 | 153.15 | 160.55 | 160.55 | +6 (+3.88%) | 51,094 |
| 9 Mar 2018 | INR | 161.95 | 162 | 151.15 | 154.55 | 154.55 | -5.45 (-3.41%) | 28,357 |
| 8 Mar 2018 | INR | 160 | 161.55 | 159 | 160 | 160 | -1.5 (-0.93%) | 44,316 |
| 7 Mar 2018 | INR | 162.8 | 163.1 | 158.45 | 161.5 | 161.5 | +1.7 (+1.06%) | 42,550 |
| 6 Mar 2018 | INR | 165.4 | 165.4 | 158.2 | 159.8 | 159.8 | -3.35 (-2.05%) | 36,371 |
| 5 Mar 2018 | INR | 167.85 | 167.85 | 158.7 | 163.15 | 163.15 | -0.05 (-0.03%) | 41,785 |
| 1 Mar 2018 | INR | 170 | 170 | 162.3 | 163.2 | 163.2 | -4.2 (-2.51%) | 37,994 |
| 28 Feb 2018 | INR | 170.5 | 170.6 | 166 | 167.4 | 167.4 | -4.1 (-2.39%) | 17,362 |
| 27 Feb 2018 | INR | 170.75 | 173.9 | 168.6 | 171.5 | 171.5 | 0.0 (0.0%) | 29,072 |
| 26 Feb 2018 | INR | 173.7 | 173.8 | 171 | 171.5 | 171.5 | -1.9 (-1.10%) | 14,828 |
| 23 Feb 2018 | INR | 170 | 173.8 | 168.65 | 173.4 | 173.4 | +2.85 (+1.67%) | 14,057 |
| 22 Feb 2018 | INR | 171.95 | 171.95 | 169.85 | 170.55 | 170.55 | -0.8 (-0.47%) | 18,263 |
| 21 Feb 2018 | INR | 172 | 173 | 170 | 171.35 | 171.35 | -0.35 (-0.20%) | 38,206 |
| 20 Feb 2018 | INR | 169.85 | 173 | 169.85 | 171.7 | 171.7 | +1.85 (+1.09%) | 27,006 |
| 19 Feb 2018 | INR | 172.9 | 172.9 | 168.1 | 169.85 | 169.85 | -0.85 (-0.50%) | 47,959 |
| 16 Feb 2018 | INR | 172.5 | 174.65 | 170.3 | 170.7 | 170.7 | -0.6 (-0.35%) | 27,762 |
| 15 Feb 2018 | INR | 172.9 | 173 | 170 | 171.3 | 171.3 | -0.25 (-0.15%) | 41,699 |
| 14 Feb 2018 | INR | 165.55 | 173 | 165 | 171.55 | 171.55 | +3.4 (+2.02%) | 41,870 |
| 12 Feb 2018 | INR | 170 | 171.85 | 166.15 | 168.15 | 168.15 | +1.5 (+0.90%) | 20,413 |
| 9 Feb 2018 | INR | 161.85 | 168 | 160.55 | 166.65 | 166.65 | +6 (+3.73%) | 28,520 |
| 8 Feb 2018 | INR | 164 | 170.7 | 159.15 | 160.65 | 160.65 | -3.65 (-2.22%) | 63,886 |
| 7 Feb 2018 | INR | 161.75 | 166 | 161 | 164.3 | 164.3 | +5.7 (+3.59%) | 86,396 |
| 6 Feb 2018 | INR | 159.85 | 162.85 | 148 | 158.6 | 158.6 | -4.45 (-2.73%) | 25,230 |
| 5 Feb 2018 | INR | 155.75 | 165 | 154 | 163.05 | 163.05 | +4.15 (+2.61%) | 75,237 |
| 2 Feb 2018 | INR | 166.35 | 166.35 | 155.3 | 158.9 | 158.9 | -9.7 (-5.75%) | 72,624 |
| 1 Feb 2018 | INR | 171 | 172.35 | 166 | 168.6 | 168.6 | -1.45 (-0.85%) | 40,993 |
| 31 Jan 2018 | INR | 168 | 172 | 165 | 170.05 | 170.05 | +2.25 (+1.34%) | 57,900 |
| 30 Jan 2018 | INR | 166.3 | 169 | 163.45 | 167.8 | 167.8 | -0.2 (-0.12%) | 48,040 |
| 29 Jan 2018 | INR | 168 | 168.95 | 166 | 168 | 168 | -0.5 (-0.30%) | 38,443 |
