| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 158 | 163.7 | 151 | 153.2 | 15.32 | -5.7 (-3.59%) | 279,040 |
| 21 Mar 2018 | INR | 161.1 | 164.1 | 158 | 158.9 | 15.89 | -2.1 (-1.30%) | 101,320 |
| 20 Mar 2018 | INR | 161 | 164.7 | 158.3 | 161 | 16.1 | -1.8 (-1.11%) | 207,990 |
| 19 Mar 2018 | INR | 165 | 170.9 | 160 | 162.8 | 16.28 | -2.2 (-1.33%) | 129,610 |
| 16 Mar 2018 | INR | 175 | 175 | 163.1 | 165 | 16.5 | -3.9 (-2.31%) | 88,970 |
| 15 Mar 2018 | INR | 171.3 | 172.5 | 163.6 | 168.9 | 16.89 | -2.3 (-1.34%) | 124,390 |
| 14 Mar 2018 | INR | 169.7 | 172.5 | 169.7 | 171.2 | 17.12 | +1.8 (+1.06%) | 47,300 |
| 13 Mar 2018 | INR | 171.3 | 177 | 168 | 169.4 | 16.94 | -1.5 (-0.88%) | 116,680 |
| 12 Mar 2018 | INR | 171 | 177.9 | 162.5 | 170.9 | 17.09 | 0.0 (0.0%) | 265,150 |
| 9 Mar 2018 | INR | 169.7 | 174.7 | 168 | 170.9 | 17.09 | -1.6 (-0.93%) | 166,640 |
| 8 Mar 2018 | INR | 181 | 185 | 172 | 172.5 | 17.25 | -7.7 (-4.27%) | 118,470 |
| 7 Mar 2018 | INR | 191 | 191 | 180 | 180.2 | 18.02 | -9.2 (-4.86%) | 320,260 |
| 6 Mar 2018 | INR | 190 | 194.2 | 183.1 | 189.4 | 18.94 | -2.2 (-1.15%) | 260,850 |
| 5 Mar 2018 | INR | 198.1 | 198.1 | 190.1 | 191.6 | 19.16 | -7.5 (-3.77%) | 107,870 |
| 1 Mar 2018 | INR | 210 | 210 | 198 | 199.1 | 19.91 | -6.9 (-3.35%) | 154,110 |
| 28 Feb 2018 | INR | 192 | 209.5 | 191 | 206 | 20.6 | +6.5 (+3.26%) | 400,370 |
| 27 Feb 2018 | INR | 203 | 203 | 198 | 199.5 | 19.95 | -3 (-1.48%) | 137,580 |
| 26 Feb 2018 | INR | 201.1 | 206 | 200.2 | 202.5 | 20.25 | +4.5 (+2.27%) | 686,460 |
| 23 Feb 2018 | INR | 197.6 | 201.7 | 197 | 198 | 19.8 | +1.5 (+0.76%) | 353,830 |
| 22 Feb 2018 | INR | 188 | 197.3 | 188 | 196.5 | 19.65 | +8.5 (+4.52%) | 408,170 |
| 21 Feb 2018 | INR | 183 | 189 | 183 | 188 | 18.8 | +5.5 (+3.01%) | 118,390 |
| 20 Feb 2018 | INR | 189 | 189 | 179.7 | 182.5 | 18.25 | -6.6 (-3.49%) | 171,900 |
| 19 Feb 2018 | INR | 189.2 | 196.9 | 188.8 | 189.1 | 18.91 | -9.5 (-4.78%) | 202,550 |
| 16 Feb 2018 | INR | 201.9 | 201.9 | 188.2 | 198.6 | 19.86 | +3.7 (+1.90%) | 269,820 |
| 15 Feb 2018 | INR | 201 | 204 | 194.5 | 194.9 | 19.49 | -3.7 (-1.86%) | 206,180 |
| 14 Feb 2018 | INR | 195.5 | 206.6 | 186.9 | 198.6 | 19.86 | +1.9 (+0.97%) | 469,040 |
| 12 Feb 2018 | INR | 190.5 | 199.2 | 190 | 196.7 | 19.67 | +6.9 (+3.64%) | 689,980 |
| 9 Feb 2018 | INR | 190 | 191.5 | 184 | 189.8 | 18.98 | -1.6 (-0.84%) | 209,270 |
| 8 Feb 2018 | INR | 186 | 193.2 | 186 | 191.4 | 19.14 | +7.4 (+4.02%) | 398,760 |
| 7 Feb 2018 | INR | 179.1 | 186.7 | 179.1 | 184 | 18.4 | +6.1 (+3.43%) | 316,720 |
