| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 284 | 284.35 | 265.65 | 270.85 | 270.85 | -10.65 (-3.78%) | 96,011 |
| 21 Mar 2018 | INR | 286.1 | 296.75 | 279 | 281.5 | 281.5 | -6.75 (-2.34%) | 56,595 |
| 20 Mar 2018 | INR | 299.35 | 302.35 | 285.2 | 288.25 | 288.25 | -11.85 (-3.95%) | 18,787 |
| 19 Mar 2018 | INR | 312.25 | 312.3 | 296.55 | 300.1 | 300.1 | -10.65 (-3.43%) | 19,947 |
| 16 Mar 2018 | INR | 318.6 | 324 | 309.35 | 310.75 | 310.75 | -4.4 (-1.40%) | 33,086 |
| 15 Mar 2018 | INR | 292.7 | 318 | 291 | 315.15 | 315.15 | +26.1 (+9.03%) | 229,684 |
| 14 Mar 2018 | INR | 288.2 | 290.95 | 285 | 289.05 | 289.05 | +1.15 (+0.40%) | 213,256 |
| 13 Mar 2018 | INR | 290.8 | 295.55 | 286.5 | 287.9 | 287.9 | -1.55 (-0.54%) | 218,579 |
| 12 Mar 2018 | INR | 291.25 | 293.15 | 285.65 | 289.45 | 289.45 | +1.45 (+0.50%) | 183,505 |
| 9 Mar 2018 | INR | 301.9 | 304.7 | 286 | 288 | 288 | -9.25 (-3.11%) | 27,535 |
| 8 Mar 2018 | INR | 293.1 | 304.9 | 284.95 | 297.25 | 297.25 | +11.05 (+3.86%) | 33,725 |
| 7 Mar 2018 | INR | 297.6 | 297.75 | 285.75 | 286.2 | 286.2 | -10.65 (-3.59%) | 21,722 |
| 6 Mar 2018 | INR | 305.1 | 306.85 | 295 | 296.85 | 296.85 | -5.25 (-1.74%) | 6,076 |
| 5 Mar 2018 | INR | 306.8 | 309 | 298.05 | 302.1 | 302.1 | -7.7 (-2.49%) | 16,754 |
| 1 Mar 2018 | INR | 310.9 | 315.65 | 309.05 | 309.8 | 309.8 | -0.9 (-0.29%) | 8,092 |
| 28 Feb 2018 | INR | 315.9 | 315.9 | 310 | 310.7 | 310.7 | -6 (-1.89%) | 7,693 |
| 27 Feb 2018 | INR | 320 | 321.5 | 315.45 | 316.7 | 316.7 | -3.3 (-1.03%) | 8,152 |
| 26 Feb 2018 | INR | 320 | 321 | 316.3 | 320 | 320 | +4.8 (+1.52%) | 12,410 |
| 23 Feb 2018 | INR | 313.45 | 317.9 | 312.5 | 315.2 | 315.2 | +2.05 (+0.65%) | 8,942 |
| 22 Feb 2018 | INR | 313.95 | 316 | 309.6 | 313.15 | 313.15 | -3.25 (-1.03%) | 4,143 |
| 21 Feb 2018 | INR | 318 | 321.8 | 313.15 | 316.4 | 316.4 | -0.2 (-0.06%) | 6,877 |
| 20 Feb 2018 | INR | 314.7 | 320.1 | 314.7 | 316.6 | 316.6 | +2.65 (+0.84%) | 13,974 |
| 19 Feb 2018 | INR | 322.85 | 323.2 | 306.65 | 313.95 | 313.95 | -7.1 (-2.21%) | 36,279 |
| 16 Feb 2018 | INR | 328.25 | 331.55 | 317.1 | 321.05 | 321.05 | -5.5 (-1.68%) | 20,462 |
| 15 Feb 2018 | INR | 338 | 338.5 | 325.3 | 326.55 | 326.55 | -7.65 (-2.29%) | 10,297 |
| 14 Feb 2018 | INR | 337.5 | 346 | 331.05 | 334.2 | 334.2 | -3.35 (-0.99%) | 20,429 |
| 12 Feb 2018 | INR | 333 | 343.45 | 331.05 | 337.55 | 337.55 | +8.75 (+2.66%) | 18,890 |
| 9 Feb 2018 | INR | 318 | 331.65 | 309.45 | 328.8 | 328.8 | +9.15 (+2.86%) | 29,988 |
| 8 Feb 2018 | INR | 300.05 | 323 | 300.05 | 319.65 | 319.65 | +16.65 (+5.50%) | 27,336 |
| 7 Feb 2018 | INR | 299 | 309 | 299 | 303 | 303 | +5.15 (+1.73%) | 14,579 |
