| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2018 | INR | 159.4 | 163.75 | 157.2 | 161.4 | 161.4 | +2.95 (+1.86%) | 232,912 |
| 23 Mar 2018 | INR | 161.25 | 163.4 | 157.65 | 158.45 | 158.45 | -9.1 (-5.43%) | 180,229 |
| 22 Mar 2018 | INR | 172.95 | 174.7 | 167 | 167.55 | 167.55 | -4.95 (-2.87%) | 300,022 |
| 21 Mar 2018 | INR | 173.85 | 178.2 | 171.6 | 172.5 | 172.5 | -0.35 (-0.20%) | 199,482 |
| 20 Mar 2018 | INR | 175 | 179.9 | 171.3 | 172.85 | 172.85 | -4.6 (-2.59%) | 281,190 |
| 19 Mar 2018 | INR | 182 | 188 | 175.9 | 177.45 | 177.45 | -4.2 (-2.31%) | 492,050 |
| 16 Mar 2018 | INR | 189 | 192 | 178.55 | 181.65 | 181.65 | -6.25 (-3.33%) | 626,366 |
| 15 Mar 2018 | INR | 171.8 | 196 | 170.55 | 187.9 | 187.9 | +17.05 (+9.98%) | 2,444,670 |
| 14 Mar 2018 | INR | 160.85 | 174.9 | 160.3 | 170.85 | 170.85 | +7.95 (+4.88%) | 416,934 |
| 13 Mar 2018 | INR | 159.85 | 166 | 159 | 162.9 | 162.9 | +3.4 (+2.13%) | 259,621 |
| 12 Mar 2018 | INR | 161 | 162.75 | 156.2 | 159.5 | 159.5 | +0.3 (+0.19%) | 134,910 |
| 9 Mar 2018 | INR | 162.2 | 164.35 | 158.45 | 159.2 | 159.2 | -1.45 (-0.90%) | 152,013 |
| 8 Mar 2018 | INR | 163.7 | 165.45 | 154.25 | 160.65 | 160.65 | -1.85 (-1.14%) | 214,494 |
| 7 Mar 2018 | INR | 172.4 | 172.4 | 161.7 | 162.5 | 162.5 | -11.65 (-6.69%) | 265,226 |
| 6 Mar 2018 | INR | 176.4 | 179.15 | 171.8 | 174.15 | 174.15 | -0.7 (-0.40%) | 246,367 |
| 5 Mar 2018 | INR | 179.75 | 180.2 | 173.5 | 174.85 | 174.85 | -6.4 (-3.53%) | 135,130 |
| 1 Mar 2018 | INR | 181 | 185.5 | 180.5 | 181.25 | 181.25 | -0.6 (-0.33%) | 148,147 |
| 28 Feb 2018 | INR | 183.95 | 184.6 | 181.15 | 181.85 | 181.85 | -3.85 (-2.07%) | 153,293 |
| 27 Feb 2018 | INR | 189.7 | 190.7 | 185.05 | 185.7 | 185.7 | -3.1 (-1.64%) | 164,102 |
| 26 Feb 2018 | INR | 190.2 | 192.7 | 187.55 | 188.8 | 188.8 | +0.4 (+0.21%) | 262,835 |
| 23 Feb 2018 | INR | 186 | 190.95 | 185 | 188.4 | 188.4 | +4.2 (+2.28%) | 260,822 |
| 22 Feb 2018 | INR | 185.7 | 188.5 | 182.8 | 184.2 | 184.2 | -2.25 (-1.21%) | 206,391 |
| 21 Feb 2018 | INR | 189.4 | 190.95 | 185.35 | 186.45 | 186.45 | -1.65 (-0.88%) | 154,776 |
| 20 Feb 2018 | INR | 188.4 | 192 | 186.3 | 188.1 | 188.1 | -0.35 (-0.19%) | 231,366 |
| 19 Feb 2018 | INR | 193.2 | 193.6 | 186 | 188.45 | 188.45 | -3.05 (-1.59%) | 229,744 |
| 16 Feb 2018 | INR | 199.8 | 201.25 | 189 | 191.5 | 191.5 | -6.2 (-3.14%) | 210,227 |
| 15 Feb 2018 | INR | 209.5 | 211.55 | 195.2 | 197.7 | 197.7 | -9.45 (-4.56%) | 368,378 |
| 14 Feb 2018 | INR | 208 | 213.2 | 205.5 | 207.15 | 207.15 | +1.35 (+0.66%) | 570,997 |
| 12 Feb 2018 | INR | 194 | 212.4 | 189.1 | 205.8 | 205.8 | +18.9 (+10.11%) | 1,314,779 |
| 9 Feb 2018 | INR | 180 | 189.25 | 178.15 | 186.9 | 186.9 | +1.35 (+0.73%) | 331,410 |
