| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 136.26 | 139.4 | 133.26 | 136.3 | 68.15 | +0.2 (+0.15%) | 270,130 |
| 21 Mar 2018 | INR | 138.94 | 139.56 | 132.86 | 136.1 | 68.05 | -0.8 (-0.58%) | 348,408 |
| 20 Mar 2018 | INR | 132.8 | 137.56 | 132.1 | 136.9 | 68.45 | +3.54 (+2.65%) | 269,800 |
| 19 Mar 2018 | INR | 137 | 139.44 | 132 | 133.36 | 66.68 | -4.2 (-3.05%) | 413,802 |
| 16 Mar 2018 | INR | 144.94 | 144.94 | 133.44 | 137.56 | 68.78 | -6.84 (-4.74%) | 767,972 |
| 15 Mar 2018 | INR | 144.5 | 149.9 | 142.36 | 144.4 | 72.2 | -0.1 (-0.07%) | 347,626 |
| 14 Mar 2018 | INR | 144 | 145.5 | 142.14 | 144.5 | 72.25 | +1.6 (+1.12%) | 397,166 |
| 13 Mar 2018 | INR | 142 | 143 | 141.36 | 142.9 | 71.45 | +0.96 (+0.68%) | 403,276 |
| 12 Mar 2018 | INR | 137.8 | 144 | 136.76 | 141.94 | 70.97 | +5.3 (+3.88%) | 1,046,460 |
| 9 Mar 2018 | INR | 139.94 | 142 | 135.5 | 136.64 | 68.32 | -1.62 (-1.17%) | 534,468 |
| 8 Mar 2018 | INR | 132.56 | 139.6 | 132.56 | 138.26 | 69.13 | +6.86 (+5.22%) | 810,254 |
| 7 Mar 2018 | INR | 137.06 | 139.86 | 128.7 | 131.4 | 65.7 | -8.46 (-6.05%) | 657,116 |
| 6 Mar 2018 | INR | 141.44 | 142.94 | 139.14 | 139.86 | 69.93 | +0.16 (+0.11%) | 616,760 |
| 5 Mar 2018 | INR | 141 | 142.8 | 138.64 | 139.7 | 69.85 | -1.6 (-1.13%) | 1,867,526 |
| 1 Mar 2018 | INR | 144.94 | 144.94 | 140 | 141.3 | 70.65 | -2.76 (-1.92%) | 4,979,266 |
| 28 Feb 2018 | INR | 143 | 146.26 | 139 | 144.06 | 72.03 | -1 (-0.69%) | 1,026,124 |
| 27 Feb 2018 | INR | 148 | 148.64 | 144.8 | 145.06 | 72.53 | -2.58 (-1.75%) | 254,110 |
| 26 Feb 2018 | INR | 149.4 | 149.8 | 146.5 | 147.64 | 73.82 | -0.42 (-0.28%) | 507,904 |
| 23 Feb 2018 | INR | 152.14 | 152.14 | 147.2 | 148.06 | 74.03 | -1.88 (-1.25%) | 138,026 |
| 22 Feb 2018 | INR | 147.26 | 150.2 | 145.36 | 149.94 | 74.97 | +2.68 (+1.82%) | 1,063,710 |
| 21 Feb 2018 | INR | 148.4 | 149.14 | 146.1 | 147.26 | 73.63 | -0.1 (-0.07%) | 542,480 |
| 20 Feb 2018 | INR | 149.6 | 150.8 | 145.3 | 147.36 | 73.68 | -2.24 (-1.50%) | 287,214 |
| 19 Feb 2018 | INR | 150.44 | 159.86 | 140.8 | 149.6 | 74.8 | +2.16 (+1.47%) | 1,738,466 |
| 16 Feb 2018 | INR | 150.26 | 152.5 | 146.36 | 147.44 | 73.72 | -3.62 (-2.40%) | 287,246 |
| 15 Feb 2018 | INR | 154.2 | 155.1 | 150.36 | 151.06 | 75.53 | -1.64 (-1.07%) | 880,068 |
| 14 Feb 2018 | INR | 153 | 155 | 151.06 | 152.7 | 76.35 | +0.5 (+0.33%) | 797,524 |
| 12 Feb 2018 | INR | 141.76 | 155.5 | 141.76 | 152.2 | 76.1 | +10.3 (+7.26%) | 880,826 |
| 9 Feb 2018 | INR | 143 | 144.1 | 138.1 | 141.9 | 70.95 | -2 (-1.39%) | 299,786 |
| 8 Feb 2018 | INR | 141.8 | 145.9 | 140.94 | 143.9 | 71.95 | +4 (+2.86%) | 412,164 |
| 7 Feb 2018 | INR | 148.56 | 149 | 138.64 | 139.9 | 69.95 | -6.96 (-4.74%) | 927,942 |
