| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 145.15 | 152 | 145.15 | 147.8 | 147.8 | +4.65 (+3.25%) | 866,340 |
| 20 Mar 2018 | INR | 148.7 | 149.6 | 142 | 143.15 | 143.15 | -6.6 (-4.41%) | 341,986 |
| 19 Mar 2018 | INR | 153 | 154.95 | 148.05 | 149.75 | 149.75 | -4.5 (-2.92%) | 368,167 |
| 16 Mar 2018 | INR | 154.15 | 155.95 | 153.65 | 154.25 | 154.25 | -1.15 (-0.74%) | 531,474 |
| 15 Mar 2018 | INR | 154.2 | 156.9 | 153.6 | 155.4 | 155.4 | +2.2 (+1.44%) | 568,610 |
| 14 Mar 2018 | INR | 158 | 161 | 151.3 | 153.2 | 153.2 | -5.8 (-3.65%) | 702,798 |
| 13 Mar 2018 | INR | 159.45 | 163 | 157 | 159 | 159 | -0.4 (-0.25%) | 626,668 |
| 12 Mar 2018 | INR | 157 | 161.9 | 157 | 159.4 | 159.4 | +4.35 (+2.81%) | 965,020 |
| 9 Mar 2018 | INR | 157 | 157.9 | 154.05 | 155.05 | 155.05 | -1.45 (-0.93%) | 226,479 |
| 8 Mar 2018 | INR | 160 | 162.65 | 153.5 | 156.5 | 156.5 | -1.8 (-1.14%) | 711,825 |
| 7 Mar 2018 | INR | 163.2 | 163.2 | 152 | 158.3 | 158.3 | -4.6 (-2.82%) | 564,780 |
| 6 Mar 2018 | INR | 169.6 | 169.6 | 160.05 | 162.9 | 162.9 | -4.95 (-2.95%) | 296,857 |
| 5 Mar 2018 | INR | 167.5 | 169.75 | 164 | 167.85 | 167.85 | +1.05 (+0.63%) | 348,074 |
| 1 Mar 2018 | INR | 165.2 | 170.5 | 165.2 | 166.8 | 166.8 | +1.45 (+0.88%) | 283,289 |
| 28 Feb 2018 | INR | 168 | 170.85 | 163.5 | 165.35 | 165.35 | -6.25 (-3.64%) | 1,208,435 |
| 27 Feb 2018 | INR | 172.9 | 175 | 170 | 171.6 | 171.6 | -0.4 (-0.23%) | 315,874 |
| 26 Feb 2018 | INR | 169.5 | 173.85 | 169.05 | 172 | 172 | +6.4 (+3.86%) | 556,474 |
| 23 Feb 2018 | INR | 165.35 | 166.5 | 163.7 | 165.6 | 165.6 | +1.8 (+1.10%) | 243,627 |
| 22 Feb 2018 | INR | 166 | 166.4 | 162.45 | 163.8 | 163.8 | -3.65 (-2.18%) | 144,421 |
| 21 Feb 2018 | INR | 166.7 | 168.4 | 164.25 | 167.45 | 167.45 | +2.4 (+1.45%) | 312,033 |
| 20 Feb 2018 | INR | 167.5 | 169.35 | 164.2 | 165.05 | 165.05 | -2.6 (-1.55%) | 233,795 |
| 19 Feb 2018 | INR | 170 | 171.4 | 165 | 167.65 | 167.65 | -1.5 (-0.89%) | 314,132 |
| 16 Feb 2018 | INR | 175.9 | 176.2 | 166.1 | 169.15 | 169.15 | -4.7 (-2.70%) | 709,899 |
| 15 Feb 2018 | INR | 176.3 | 178.5 | 169.35 | 173.85 | 173.85 | +6.35 (+3.79%) | 1,136,127 |
| 14 Feb 2018 | INR | 164 | 171.9 | 163.95 | 167.5 | 167.5 | +3.1 (+1.89%) | 615,753 |
| 12 Feb 2018 | INR | 157.95 | 166.7 | 157.5 | 164.4 | 164.4 | +8.6 (+5.52%) | 777,328 |
| 9 Feb 2018 | INR | 151.3 | 161.8 | 151.1 | 155.8 | 155.8 | -0.4 (-0.26%) | 589,982 |
| 8 Feb 2018 | INR | 156.85 | 158.9 | 152.6 | 156.2 | 156.2 | +1.8 (+1.17%) | 915,559 |
| 7 Feb 2018 | INR | 151.35 | 157.4 | 151.25 | 154.4 | 154.4 | +5.2 (+3.49%) | 354,084 |
| 6 Feb 2018 | INR | 148.05 | 155.45 | 146.7 | 149.2 | 149.2 | -11.95 (-7.42%) | 851,609 |
