| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 292.2 | 295 | 290.95 | 291.1 | 291.1 | -3.8 (-1.29%) | 4,873 |
| 21 Mar 2018 | INR | 298 | 302.9 | 292.95 | 294.9 | 294.9 | +3.25 (+1.11%) | 57,374 |
| 20 Mar 2018 | INR | 289.95 | 295.25 | 289.95 | 291.65 | 291.65 | -0.6 (-0.21%) | 5,254 |
| 19 Mar 2018 | INR | 296.5 | 296.5 | 289.15 | 292.25 | 292.25 | -5 (-1.68%) | 8,568 |
| 16 Mar 2018 | INR | 304 | 304 | 293 | 297.25 | 297.25 | -5.25 (-1.74%) | 3,344 |
| 15 Mar 2018 | INR | 305 | 307 | 301.35 | 302.5 | 302.5 | -2.05 (-0.67%) | 18,708 |
| 14 Mar 2018 | INR | 302.5 | 307 | 298.25 | 304.55 | 304.55 | +3.35 (+1.11%) | 18,769 |
| 13 Mar 2018 | INR | 297.5 | 304.95 | 293.25 | 301.2 | 301.2 | +3.4 (+1.14%) | 19,241 |
| 12 Mar 2018 | INR | 293 | 298.4 | 292 | 297.8 | 297.8 | +8.15 (+2.81%) | 9,406 |
| 9 Mar 2018 | INR | 290.15 | 293.7 | 289.25 | 289.65 | 289.65 | +0.2 (+0.07%) | 4,414 |
| 8 Mar 2018 | INR | 294.25 | 294.4 | 287 | 289.45 | 289.45 | -4.5 (-1.53%) | 10,030 |
| 7 Mar 2018 | INR | 298.1 | 299.9 | 292.5 | 293.95 | 293.95 | -5.55 (-1.85%) | 6,002 |
| 6 Mar 2018 | INR | 307.95 | 309.15 | 298.1 | 299.5 | 299.5 | -1.65 (-0.55%) | 5,473 |
| 5 Mar 2018 | INR | 307.35 | 308 | 299.1 | 301.15 | 301.15 | -7.65 (-2.48%) | 15,430 |
| 1 Mar 2018 | INR | 312 | 313.2 | 306.5 | 308.8 | 308.8 | +0.3 (+0.10%) | 4,412 |
| 28 Feb 2018 | INR | 311.5 | 318.05 | 307.95 | 308.5 | 308.5 | -5.55 (-1.77%) | 5,363 |
| 27 Feb 2018 | INR | 317 | 318.1 | 313.75 | 314.05 | 314.05 | -2.3 (-0.73%) | 3,911 |
| 26 Feb 2018 | INR | 319.6 | 323 | 315.05 | 316.35 | 316.35 | -2.65 (-0.83%) | 2,400 |
| 23 Feb 2018 | INR | 313.7 | 321.65 | 311.3 | 319 | 319 | +7.95 (+2.56%) | 12,700 |
| 22 Feb 2018 | INR | 311.7 | 312.25 | 306.4 | 311.05 | 311.05 | -1.2 (-0.38%) | 4,773 |
| 21 Feb 2018 | INR | 318.15 | 321.85 | 310.1 | 312.25 | 312.25 | -2.65 (-0.84%) | 6,633 |
| 20 Feb 2018 | INR | 316.3 | 320.45 | 312 | 314.9 | 314.9 | +0.8 (+0.25%) | 8,686 |
| 19 Feb 2018 | INR | 320.3 | 324 | 306.05 | 314.1 | 314.1 | -5.7 (-1.78%) | 7,140 |
| 16 Feb 2018 | INR | 335.85 | 336 | 315.8 | 319.8 | 319.8 | -11.75 (-3.54%) | 12,410 |
| 15 Feb 2018 | INR | 346.4 | 348.85 | 329.35 | 331.55 | 331.55 | -13.7 (-3.97%) | 7,454 |
| 14 Feb 2018 | INR | 355 | 359 | 344 | 345.25 | 345.25 | -8.05 (-2.28%) | 10,174 |
| 12 Feb 2018 | INR | 349 | 355.2 | 342.15 | 353.3 | 353.3 | +10.35 (+3.02%) | 18,315 |
| 9 Feb 2018 | INR | 319 | 348 | 315 | 342.95 | 342.95 | +17.85 (+5.49%) | 24,020 |
| 8 Feb 2018 | INR | 318.95 | 334.7 | 311 | 325.1 | 325.1 | +15.75 (+5.09%) | 22,415 |
| 7 Feb 2018 | INR | 302.25 | 312 | 301.6 | 309.35 | 309.35 | +9.55 (+3.19%) | 9,209 |
