| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 143.85 | 145.45 | 140.6 | 141.5 | 141.5 | -1.75 (-1.22%) | 34,715 |
| 21 Mar 2018 | INR | 139.7 | 144.9 | 139.7 | 143.25 | 143.25 | +4.6 (+3.32%) | 61,789 |
| 20 Mar 2018 | INR | 137 | 140.55 | 135.4 | 138.65 | 138.65 | +0.9 (+0.65%) | 43,545 |
| 19 Mar 2018 | INR | 145 | 145.7 | 136.5 | 137.75 | 137.75 | -6.8 (-4.70%) | 42,940 |
| 16 Mar 2018 | INR | 152 | 152.85 | 142.95 | 144.55 | 144.55 | -5.65 (-3.76%) | 71,737 |
| 15 Mar 2018 | INR | 142 | 154.1 | 142 | 150.2 | 150.2 | +7.2 (+5.03%) | 76,549 |
| 14 Mar 2018 | INR | 144 | 146.3 | 142.4 | 143 | 143 | -1.8 (-1.24%) | 25,318 |
| 13 Mar 2018 | INR | 141.15 | 151.2 | 140.55 | 144.8 | 144.8 | +5.2 (+3.72%) | 57,120 |
| 12 Mar 2018 | INR | 144.1 | 145.35 | 138.2 | 139.6 | 139.6 | -3.8 (-2.65%) | 27,593 |
| 9 Mar 2018 | INR | 147.95 | 147.95 | 141 | 143.4 | 143.4 | -0.3 (-0.21%) | 47,536 |
| 8 Mar 2018 | INR | 137.1 | 146.35 | 129 | 143.7 | 143.7 | +9.7 (+7.24%) | 76,001 |
| 7 Mar 2018 | INR | 138.45 | 140.4 | 132.95 | 134 | 134 | -7.3 (-5.17%) | 75,992 |
| 6 Mar 2018 | INR | 138.9 | 151.3 | 138.2 | 141.3 | 141.3 | +4.25 (+3.10%) | 130,944 |
| 5 Mar 2018 | INR | 142 | 142 | 135.6 | 137.05 | 137.05 | -3.8 (-2.70%) | 39,125 |
| 1 Mar 2018 | INR | 145.4 | 146.75 | 140.2 | 140.85 | 140.85 | -3.85 (-2.66%) | 13,705 |
| 28 Feb 2018 | INR | 141.9 | 146.55 | 141.05 | 144.7 | 144.7 | +1.15 (+0.80%) | 25,774 |
| 27 Feb 2018 | INR | 150.7 | 151 | 142.25 | 143.55 | 143.55 | -5.65 (-3.79%) | 57,418 |
| 26 Feb 2018 | INR | 139.75 | 152.7 | 138 | 149.2 | 149.2 | +13.15 (+9.67%) | 148,296 |
| 23 Feb 2018 | INR | 136.75 | 138.2 | 135.2 | 136.05 | 136.05 | -0.25 (-0.18%) | 25,507 |
| 22 Feb 2018 | INR | 136.65 | 138.45 | 135 | 136.3 | 136.3 | -1.45 (-1.05%) | 53,274 |
| 21 Feb 2018 | INR | 139.9 | 141.25 | 136.2 | 137.75 | 137.75 | -0.65 (-0.47%) | 35,277 |
| 20 Feb 2018 | INR | 139.1 | 141.5 | 137.4 | 138.4 | 138.4 | -2.9 (-2.05%) | 14,797 |
| 19 Feb 2018 | INR | 143.4 | 149 | 137.25 | 141.3 | 141.3 | -0.05 (-0.04%) | 41,807 |
| 16 Feb 2018 | INR | 144.85 | 145.9 | 140.3 | 141.35 | 141.35 | -1.35 (-0.95%) | 42,756 |
| 15 Feb 2018 | INR | 150.6 | 153.7 | 141.5 | 142.7 | 142.7 | -6.9 (-4.61%) | 53,155 |
| 14 Feb 2018 | INR | 155 | 157.65 | 147 | 149.6 | 149.6 | -3.2 (-2.09%) | 41,369 |
| 12 Feb 2018 | INR | 161 | 161 | 152.25 | 152.8 | 152.8 | -0.3 (-0.20%) | 75,415 |
| 9 Feb 2018 | INR | 152 | 157.55 | 148.75 | 153.1 | 153.1 | -2.75 (-1.76%) | 58,393 |
| 8 Feb 2018 | INR | 143.7 | 159.85 | 143.2 | 155.85 | 155.85 | +13.3 (+9.33%) | 174,683 |
| 7 Feb 2018 | INR | 139 | 144.2 | 139 | 142.55 | 142.55 | +4.85 (+3.52%) | 37,318 |
