| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 221.1 | 230 | 220.25 | 222.75 | 222.75 | -0.05 (-0.02%) | 14,303 |
| 21 Mar 2018 | INR | 227.8 | 228 | 221.9 | 222.8 | 222.8 | -1.25 (-0.56%) | 6,466 |
| 20 Mar 2018 | INR | 216 | 227 | 216 | 224.05 | 224.05 | +7.75 (+3.58%) | 4,577 |
| 19 Mar 2018 | INR | 224 | 224 | 214 | 216.3 | 216.3 | -8.45 (-3.76%) | 6,693 |
| 16 Mar 2018 | INR | 229.7 | 230 | 221.55 | 224.75 | 224.75 | -4.6 (-2.01%) | 58,487 |
| 15 Mar 2018 | INR | 229.3 | 231.7 | 227.45 | 229.35 | 229.35 | +1.65 (+0.72%) | 9,670 |
| 14 Mar 2018 | INR | 226.85 | 232.3 | 226 | 227.7 | 227.7 | -1.4 (-0.61%) | 4,209 |
| 13 Mar 2018 | INR | 225.35 | 234.25 | 224 | 229.1 | 229.1 | +6.5 (+2.92%) | 5,490 |
| 12 Mar 2018 | INR | 222.05 | 228.4 | 219.55 | 222.6 | 222.6 | +3.55 (+1.62%) | 12,645 |
| 9 Mar 2018 | INR | 211 | 223.15 | 210.2 | 219.05 | 219.05 | +11.95 (+5.77%) | 58,915 |
| 8 Mar 2018 | INR | 209.7 | 214.7 | 204.6 | 207.1 | 207.1 | +2.2 (+1.07%) | 48,896 |
| 7 Mar 2018 | INR | 218 | 218 | 203.6 | 204.9 | 204.9 | -12.7 (-5.84%) | 11,868 |
| 6 Mar 2018 | INR | 224 | 225.5 | 216.7 | 217.6 | 217.6 | -5.65 (-2.53%) | 15,601 |
| 5 Mar 2018 | INR | 229 | 229.05 | 223 | 223.25 | 223.25 | -10 (-4.29%) | 8,840 |
| 1 Mar 2018 | INR | 237.95 | 241.5 | 232 | 233.25 | 233.25 | +4.95 (+2.17%) | 21,127 |
| 28 Feb 2018 | INR | 228.7 | 233.5 | 227.1 | 228.3 | 228.3 | -2.3 (-1.00%) | 4,895 |
| 27 Feb 2018 | INR | 229 | 235.6 | 229 | 230.6 | 230.6 | +1.75 (+0.76%) | 5,447 |
| 26 Feb 2018 | INR | 232.85 | 233.8 | 228.15 | 228.85 | 228.85 | -1.85 (-0.80%) | 6,854 |
| 23 Feb 2018 | INR | 232.25 | 238 | 230.05 | 230.7 | 230.7 | +0.5 (+0.22%) | 6,297 |
| 22 Feb 2018 | INR | 233.25 | 235.55 | 225 | 230.2 | 230.2 | -1.95 (-0.84%) | 6,857 |
| 21 Feb 2018 | INR | 234.55 | 235.9 | 231.7 | 232.15 | 232.15 | -1.75 (-0.75%) | 3,441 |
| 20 Feb 2018 | INR | 241.85 | 242.2 | 231.55 | 233.9 | 233.9 | -2.1 (-0.89%) | 16,607 |
| 19 Feb 2018 | INR | 240 | 242 | 231.45 | 236 | 236 | -5.55 (-2.30%) | 13,406 |
| 16 Feb 2018 | INR | 246.6 | 246.6 | 240.5 | 241.55 | 241.55 | -1.9 (-0.78%) | 23,328 |
| 15 Feb 2018 | INR | 242.1 | 248.8 | 242 | 243.45 | 243.45 | -0.45 (-0.18%) | 21,415 |
| 14 Feb 2018 | INR | 248.25 | 251.4 | 242 | 243.9 | 243.9 | -0.4 (-0.16%) | 7,089 |
| 12 Feb 2018 | INR | 250 | 250.85 | 241.1 | 244.3 | 244.3 | -9.15 (-3.61%) | 24,624 |
| 9 Feb 2018 | INR | 253 | 256 | 245.55 | 253.45 | 253.45 | -3.5 (-1.36%) | 7,379 |
| 8 Feb 2018 | INR | 244 | 260.5 | 231 | 256.95 | 256.95 | +12.9 (+5.29%) | 22,032 |
| 7 Feb 2018 | INR | 237.9 | 246.1 | 237.9 | 244.05 | 244.05 | +13.15 (+5.70%) | 6,528 |
