| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 250 | 250 | 242.3 | 243.35 | 243.35 | -7.15 (-2.85%) | 6,813 |
| 21 Mar 2018 | INR | 257 | 259.25 | 245.7 | 250.5 | 250.5 | -6.7 (-2.60%) | 3,770 |
| 20 Mar 2018 | INR | 259.4 | 265.6 | 252.95 | 257.2 | 257.2 | -2.45 (-0.94%) | 2,634 |
| 19 Mar 2018 | INR | 264.1 | 268 | 258.1 | 259.65 | 259.65 | -8.7 (-3.24%) | 6,941 |
| 16 Mar 2018 | INR | 273.95 | 274 | 267.6 | 268.35 | 268.35 | -2.55 (-0.94%) | 5,393 |
| 15 Mar 2018 | INR | 267 | 276.95 | 267 | 270.9 | 270.9 | -2.75 (-1.00%) | 4,618 |
| 14 Mar 2018 | INR | 269.8 | 275.5 | 265.2 | 273.65 | 273.65 | +3.7 (+1.37%) | 3,881 |
| 13 Mar 2018 | INR | 260 | 272.1 | 258 | 269.95 | 269.95 | +5.9 (+2.23%) | 4,705 |
| 12 Mar 2018 | INR | 268.55 | 272 | 260.65 | 264.05 | 264.05 | -4.6 (-1.71%) | 7,548 |
| 9 Mar 2018 | INR | 269 | 272.35 | 266.5 | 268.65 | 268.65 | +5.35 (+2.03%) | 1,437 |
| 8 Mar 2018 | INR | 275.2 | 275.6 | 259.6 | 263.3 | 263.3 | -7.95 (-2.93%) | 3,643 |
| 7 Mar 2018 | INR | 287 | 290.9 | 269 | 271.25 | 271.25 | -18.25 (-6.30%) | 4,711 |
| 6 Mar 2018 | INR | 293.95 | 295.8 | 288 | 289.5 | 289.5 | -0.55 (-0.19%) | 1,688 |
| 5 Mar 2018 | INR | 292.95 | 294.4 | 288.5 | 290.05 | 290.05 | -5.05 (-1.71%) | 2,625 |
| 1 Mar 2018 | INR | 296.95 | 296.95 | 292.05 | 295.1 | 295.1 | +3.3 (+1.13%) | 1,150 |
| 28 Feb 2018 | INR | 285.6 | 296.05 | 285.6 | 291.8 | 291.8 | -2.3 (-0.78%) | 1,866 |
| 27 Feb 2018 | INR | 299.9 | 300 | 290.7 | 294.1 | 294.1 | -2.95 (-0.99%) | 5,047 |
| 26 Feb 2018 | INR | 297.1 | 302.8 | 291 | 297.05 | 297.05 | +4.1 (+1.40%) | 3,315 |
| 23 Feb 2018 | INR | 292.05 | 294.5 | 290.05 | 292.95 | 292.95 | +2.6 (+0.90%) | 1,590 |
| 22 Feb 2018 | INR | 294 | 294 | 288.05 | 290.35 | 290.35 | +0.25 (+0.09%) | 1,192 |
| 21 Feb 2018 | INR | 290 | 298.65 | 280 | 290.1 | 290.1 | -3.3 (-1.12%) | 15,978 |
| 20 Feb 2018 | INR | 289.85 | 302.75 | 289.85 | 293.4 | 293.4 | +1.35 (+0.46%) | 14,586 |
| 19 Feb 2018 | INR | 296.05 | 299.25 | 287.35 | 292.05 | 292.05 | -6 (-2.01%) | 4,279 |
| 16 Feb 2018 | INR | 306.1 | 306.1 | 297 | 298.05 | 298.05 | -2.35 (-0.78%) | 5,622 |
| 15 Feb 2018 | INR | 307.65 | 310 | 298.2 | 300.4 | 300.4 | -6.5 (-2.12%) | 6,685 |
| 14 Feb 2018 | INR | 317.65 | 317.65 | 303.3 | 306.9 | 306.9 | -4.7 (-1.51%) | 9,709 |
| 12 Feb 2018 | INR | 318.4 | 321 | 307.05 | 311.6 | 311.6 | -2.15 (-0.69%) | 6,424 |
| 9 Feb 2018 | INR | 305.2 | 318.25 | 304.65 | 313.75 | 313.75 | -1.1 (-0.35%) | 7,228 |
| 8 Feb 2018 | INR | 303.4 | 318.35 | 300.65 | 314.85 | 314.85 | +8.85 (+2.89%) | 12,275 |
| 7 Feb 2018 | INR | 293.15 | 309.9 | 293.15 | 306 | 306 | +13.9 (+4.76%) | 21,079 |
