| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,245 | 1,263 | 1,235 | 1,258.65 | 251.73 | +9.6 (+0.77%) | 1,747 |
| 21 Mar 2018 | INR | 1,256.65 | 1,258.25 | 1,230.25 | 1,249.05 | 249.81 | +10.6 (+0.86%) | 846 |
| 20 Mar 2018 | INR | 1,230 | 1,250.05 | 1,230 | 1,238.45 | 247.69 | -2.5 (-0.20%) | 1,261 |
| 19 Mar 2018 | INR | 1,297.95 | 1,298.4 | 1,231.7 | 1,240.95 | 248.19 | -40 (-3.12%) | 496 |
| 16 Mar 2018 | INR | 1,325 | 1,340 | 1,277.05 | 1,280.95 | 256.19 | -10.25 (-0.79%) | 490 |
| 15 Mar 2018 | INR | 1,312 | 1,315 | 1,290 | 1,291.2 | 258.24 | -21 (-1.60%) | 1,995 |
| 14 Mar 2018 | INR | 1,334.4 | 1,334.4 | 1,310 | 1,312.2 | 262.44 | -12.2 (-0.92%) | 994 |
| 13 Mar 2018 | INR | 1,328 | 1,335 | 1,318 | 1,324.4 | 264.88 | -3.85 (-0.29%) | 738 |
| 12 Mar 2018 | INR | 1,350 | 1,350 | 1,320 | 1,328.25 | 265.65 | +15.65 (+1.19%) | 1,638 |
| 9 Mar 2018 | INR | 1,329.3 | 1,329.4 | 1,306.05 | 1,312.6 | 262.52 | -13 (-0.98%) | 448 |
| 8 Mar 2018 | INR | 1,313.1 | 1,350 | 1,309 | 1,325.6 | 265.12 | +16.4 (+1.25%) | 345 |
| 7 Mar 2018 | INR | 1,319.65 | 1,324.25 | 1,305 | 1,309.2 | 261.84 | -8.2 (-0.62%) | 865 |
| 6 Mar 2018 | INR | 1,315 | 1,332.85 | 1,305 | 1,317.4 | 263.48 | +7.45 (+0.57%) | 1,355 |
| 5 Mar 2018 | INR | 1,348 | 1,354.8 | 1,301.2 | 1,309.95 | 261.99 | -51.65 (-3.79%) | 792 |
| 1 Mar 2018 | INR | 1,355.45 | 1,378.45 | 1,351.1 | 1,361.6 | 272.32 | +10.45 (+0.77%) | 147 |
| 28 Feb 2018 | INR | 1,351.65 | 1,379.55 | 1,318 | 1,351.15 | 270.23 | -28.1 (-2.04%) | 2,982 |
| 27 Feb 2018 | INR | 1,372 | 1,400 | 1,367.95 | 1,379.25 | 275.85 | -6.7 (-0.48%) | 923 |
| 26 Feb 2018 | INR | 1,367.95 | 1,395.55 | 1,356.25 | 1,385.95 | 277.19 | +21.6 (+1.58%) | 5,592 |
| 23 Feb 2018 | INR | 1,342 | 1,380 | 1,342 | 1,364.35 | 272.87 | +8.35 (+0.62%) | 644 |
| 22 Feb 2018 | INR | 1,362.7 | 1,386 | 1,344 | 1,356 | 271.2 | -20.35 (-1.48%) | 2,611 |
| 21 Feb 2018 | INR | 1,389.95 | 1,395 | 1,352.5 | 1,376.35 | 275.27 | -16.55 (-1.19%) | 421 |
| 20 Feb 2018 | INR | 1,361.45 | 1,407.35 | 1,361.45 | 1,392.9 | 278.58 | +23.8 (+1.74%) | 1,143 |
| 19 Feb 2018 | INR | 1,339.35 | 1,375 | 1,339.35 | 1,369.1 | 273.82 | +23.55 (+1.75%) | 1,232 |
| 16 Feb 2018 | INR | 1,316.35 | 1,360 | 1,312.1 | 1,345.55 | 269.11 | +32.45 (+2.47%) | 619 |
| 15 Feb 2018 | INR | 1,307 | 1,325 | 1,306.55 | 1,313.1 | 262.62 | +3.65 (+0.28%) | 540 |
| 14 Feb 2018 | INR | 1,330.8 | 1,330.85 | 1,305 | 1,309.45 | 261.89 | -6.85 (-0.52%) | 949 |
| 12 Feb 2018 | INR | 1,325 | 1,325 | 1,298 | 1,316.3 | 263.26 | +6.3 (+0.48%) | 1,885 |
| 9 Feb 2018 | INR | 1,325 | 1,332.8 | 1,289 | 1,310 | 262 | -7.6 (-0.58%) | 3,919 |
| 8 Feb 2018 | INR | 1,298 | 1,320 | 1,286.05 | 1,317.6 | 263.52 | +20.2 (+1.56%) | 603 |
| 7 Feb 2018 | INR | 1,304.3 | 1,318.95 | 1,279 | 1,297.4 | 259.48 | +0.05 (+0.0%) | 1,661 |
