| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 158 | 161 | 157.15 | 160.2 | 160.2 | +3.35 (+2.14%) | 122,569 |
| 20 Mar 2018 | INR | 153.15 | 158 | 153.05 | 156.85 | 156.85 | +2.6 (+1.69%) | 411,717 |
| 19 Mar 2018 | INR | 158 | 159.8 | 153.5 | 154.25 | 154.25 | +0.35 (+0.23%) | 359,362 |
| 16 Mar 2018 | INR | 154 | 156.4 | 153.15 | 153.9 | 153.9 | -1.05 (-0.68%) | 96,129 |
| 15 Mar 2018 | INR | 158.85 | 160.45 | 153.6 | 154.95 | 154.95 | -4 (-2.52%) | 241,467 |
| 14 Mar 2018 | INR | 157 | 163.3 | 157 | 158.95 | 158.95 | +0.85 (+0.54%) | 522,238 |
| 13 Mar 2018 | INR | 160 | 165.25 | 156.85 | 158.1 | 158.1 | -1.9 (-1.19%) | 233,176 |
| 12 Mar 2018 | INR | 156.2 | 162 | 152.6 | 160 | 160 | +4.85 (+3.13%) | 384,342 |
| 9 Mar 2018 | INR | 158.1 | 160.75 | 153 | 155.15 | 155.15 | -2.9 (-1.83%) | 92,039 |
| 8 Mar 2018 | INR | 155.1 | 160.9 | 153.5 | 158.05 | 158.05 | +3.25 (+2.10%) | 103,526 |
| 7 Mar 2018 | INR | 160.3 | 160.75 | 147.4 | 154.8 | 154.8 | -6.95 (-4.30%) | 254,657 |
| 6 Mar 2018 | INR | 165.45 | 165.45 | 160.5 | 161.75 | 161.75 | -1.25 (-0.77%) | 105,978 |
| 5 Mar 2018 | INR | 162.25 | 166 | 161.15 | 163 | 163 | -0.8 (-0.49%) | 60,372 |
| 1 Mar 2018 | INR | 164.8 | 168 | 163.4 | 163.8 | 163.8 | -1.05 (-0.64%) | 74,623 |
| 28 Feb 2018 | INR | 166 | 167.7 | 162.3 | 164.85 | 164.85 | -2.4 (-1.43%) | 200,699 |
| 27 Feb 2018 | INR | 167 | 168.3 | 163 | 167.25 | 167.25 | +2.75 (+1.67%) | 297,006 |
| 26 Feb 2018 | INR | 169.9 | 170 | 163.3 | 164.5 | 164.5 | -2.1 (-1.26%) | 160,706 |
| 23 Feb 2018 | INR | 165 | 169.4 | 164.2 | 166.6 | 166.6 | +2.8 (+1.71%) | 115,737 |
| 22 Feb 2018 | INR | 166.5 | 166.95 | 162.5 | 163.8 | 163.8 | -3.2 (-1.92%) | 158,887 |
| 21 Feb 2018 | INR | 168.1 | 168.15 | 165.2 | 167 | 167 | -0.9 (-0.54%) | 79,860 |
| 20 Feb 2018 | INR | 166.95 | 168.65 | 163.55 | 167.9 | 167.9 | +2.9 (+1.76%) | 143,514 |
| 19 Feb 2018 | INR | 168.1 | 169.4 | 161.65 | 165 | 165 | -3.35 (-1.99%) | 161,449 |
| 16 Feb 2018 | INR | 176 | 176.75 | 166 | 168.35 | 168.35 | -4.45 (-2.58%) | 133,122 |
| 15 Feb 2018 | INR | 179.7 | 182.85 | 171.1 | 172.8 | 172.8 | -5.1 (-2.87%) | 324,527 |
| 14 Feb 2018 | INR | 175.9 | 180 | 174.15 | 177.9 | 177.9 | +3.75 (+2.15%) | 93,842 |
| 12 Feb 2018 | INR | 177.9 | 177.9 | 171.55 | 174.15 | 174.15 | +1.55 (+0.90%) | 112,055 |
| 9 Feb 2018 | INR | 164 | 174.5 | 163.1 | 172.6 | 172.6 | +3.6 (+2.13%) | 94,000 |
| 8 Feb 2018 | INR | 170.9 | 171.9 | 168.35 | 169 | 169 | +2.3 (+1.38%) | 107,002 |
| 7 Feb 2018 | INR | 166.8 | 171 | 165 | 166.7 | 166.7 | +5.25 (+3.25%) | 152,808 |
| 6 Feb 2018 | INR | 160 | 163.5 | 155 | 161.45 | 161.45 | -6.4 (-3.81%) | 532,793 |
