| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 269 | 272.9 | 260 | 261.9 | 261.9 | -9.1 (-3.36%) | 2,777 |
| 21 Mar 2018 | INR | 276 | 277 | 269.1 | 271 | 271 | -0.4 (-0.15%) | 1,308 |
| 20 Mar 2018 | INR | 273.05 | 276.7 | 270.35 | 271.4 | 271.4 | -4.1 (-1.49%) | 1,979 |
| 19 Mar 2018 | INR | 275.3 | 279.95 | 275 | 275.5 | 275.5 | -2.05 (-0.74%) | 661 |
| 16 Mar 2018 | INR | 297.95 | 297.95 | 275.9 | 277.55 | 277.55 | -5.85 (-2.06%) | 1,648 |
| 15 Mar 2018 | INR | 284 | 284.85 | 278 | 283.4 | 283.4 | +6.4 (+2.31%) | 868 |
| 14 Mar 2018 | INR | 275 | 283.95 | 270.05 | 277 | 277 | -0.85 (-0.31%) | 2,891 |
| 13 Mar 2018 | INR | 270 | 284 | 269 | 277.85 | 277.85 | -0.1 (-0.04%) | 441 |
| 12 Mar 2018 | INR | 278 | 278 | 270 | 277.95 | 277.95 | +5.35 (+1.96%) | 574 |
| 9 Mar 2018 | INR | 272 | 285 | 272 | 272.6 | 272.6 | -3.2 (-1.16%) | 1,243 |
| 8 Mar 2018 | INR | 276 | 280 | 272.95 | 275.8 | 275.8 | -4.15 (-1.48%) | 3,527 |
| 7 Mar 2018 | INR | 280.05 | 290 | 273.45 | 279.95 | 279.95 | -4.5 (-1.58%) | 3,860 |
| 6 Mar 2018 | INR | 296.95 | 296.95 | 281.5 | 284.45 | 284.45 | -6.55 (-2.25%) | 1,257 |
| 5 Mar 2018 | INR | 296 | 300.95 | 289.15 | 291 | 291 | -4.95 (-1.67%) | 1,225 |
| 1 Mar 2018 | INR | 290.2 | 300.8 | 290.2 | 295.95 | 295.95 | +5.7 (+1.96%) | 1,374 |
| 28 Feb 2018 | INR | 292 | 299 | 290 | 290.25 | 290.25 | -5.8 (-1.96%) | 1,234 |
| 27 Feb 2018 | INR | 292.9 | 303.8 | 292.9 | 296.05 | 296.05 | +4.9 (+1.68%) | 386 |
| 26 Feb 2018 | INR | 301 | 308.85 | 290 | 291.15 | 291.15 | -10.1 (-3.35%) | 3,782 |
| 23 Feb 2018 | INR | 295 | 304.95 | 295 | 301.25 | 301.25 | +3.35 (+1.12%) | 2,747 |
| 22 Feb 2018 | INR | 295 | 304.9 | 295 | 297.9 | 297.9 | -2.95 (-0.98%) | 1,209 |
| 21 Feb 2018 | INR | 307.15 | 309 | 299.5 | 300.85 | 300.85 | -0.2 (-0.07%) | 1,265 |
| 20 Feb 2018 | INR | 296 | 307 | 290.1 | 301.05 | 301.05 | +8.05 (+2.75%) | 380 |
| 19 Feb 2018 | INR | 296 | 296 | 288 | 293 | 293 | -2.4 (-0.81%) | 1,275 |
| 16 Feb 2018 | INR | 304.1 | 310 | 294 | 295.4 | 295.4 | -14.6 (-4.71%) | 2,946 |
| 15 Feb 2018 | INR | 309 | 318 | 296.1 | 310 | 310 | -5.85 (-1.85%) | 1,140 |
| 14 Feb 2018 | INR | 315 | 316.5 | 307.5 | 315.85 | 315.85 | -2.15 (-0.68%) | 1,538 |
| 12 Feb 2018 | INR | 311 | 322.75 | 306 | 318 | 318 | +11.05 (+3.60%) | 558 |
| 9 Feb 2018 | INR | 304.95 | 309.85 | 297.15 | 306.95 | 306.95 | +3.6 (+1.19%) | 2,019 |
| 8 Feb 2018 | INR | 288 | 313.9 | 260 | 303.35 | 303.35 | +11.4 (+3.90%) | 5,637 |
| 7 Feb 2018 | INR | 295 | 295 | 285.1 | 291.95 | 291.95 | +8.95 (+3.16%) | 1,348 |
