| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 175.9 | 177.7 | 171.15 | 171.9 | 171.9 | -3.9 (-2.22%) | 185,350 |
| 21 Mar 2018 | INR | 177.3 | 181.05 | 175.1 | 175.8 | 175.8 | +1.3 (+0.74%) | 206,878 |
| 20 Mar 2018 | INR | 172.8 | 177.9 | 164 | 174.5 | 174.5 | +0.55 (+0.32%) | 257,074 |
| 19 Mar 2018 | INR | 183.5 | 183.5 | 172.7 | 173.95 | 173.95 | -7.8 (-4.29%) | 417,748 |
| 16 Mar 2018 | INR | 188.4 | 189.85 | 179.85 | 181.75 | 181.75 | -6.65 (-3.53%) | 514,193 |
| 15 Mar 2018 | INR | 189.1 | 193.75 | 187.85 | 188.4 | 188.4 | -1.3 (-0.69%) | 378,094 |
| 14 Mar 2018 | INR | 183.2 | 191 | 181.8 | 189.7 | 189.7 | +3.3 (+1.77%) | 663,886 |
| 13 Mar 2018 | INR | 179.2 | 188 | 175.75 | 186.4 | 186.4 | +7.3 (+4.08%) | 543,470 |
| 12 Mar 2018 | INR | 179.4 | 180.4 | 173.85 | 179.1 | 179.1 | +4.95 (+2.84%) | 332,119 |
| 9 Mar 2018 | INR | 181.5 | 184.5 | 172.55 | 174.15 | 174.15 | -6.3 (-3.49%) | 636,195 |
| 8 Mar 2018 | INR | 173.5 | 185.35 | 166.85 | 180.45 | 180.45 | +8.15 (+4.73%) | 834,711 |
| 7 Mar 2018 | INR | 180.5 | 184.15 | 171.6 | 172.3 | 172.3 | -10.15 (-5.56%) | 654,447 |
| 6 Mar 2018 | INR | 194.8 | 198.9 | 180.5 | 182.45 | 182.45 | -8.75 (-4.58%) | 439,687 |
| 5 Mar 2018 | INR | 204.55 | 204.55 | 189.8 | 191.2 | 191.2 | -16.45 (-7.92%) | 668,227 |
| 1 Mar 2018 | INR | 211.5 | 214.25 | 206 | 207.65 | 207.65 | -1.55 (-0.74%) | 260,725 |
| 28 Feb 2018 | INR | 207.2 | 210.7 | 206.75 | 209.2 | 209.2 | -3.15 (-1.48%) | 197,385 |
| 27 Feb 2018 | INR | 217.9 | 219.4 | 211.55 | 212.35 | 212.35 | -5.05 (-2.32%) | 190,317 |
| 26 Feb 2018 | INR | 218.65 | 223.45 | 215.5 | 217.4 | 217.4 | +0.85 (+0.39%) | 307,416 |
| 23 Feb 2018 | INR | 212.8 | 218.05 | 212.15 | 216.55 | 216.55 | +5.3 (+2.51%) | 232,013 |
| 22 Feb 2018 | INR | 212.7 | 215.45 | 209.75 | 211.25 | 211.25 | -2.95 (-1.38%) | 219,402 |
| 21 Feb 2018 | INR | 218.9 | 219.1 | 213.2 | 214.2 | 214.2 | -2.1 (-0.97%) | 172,650 |
| 20 Feb 2018 | INR | 218 | 221.7 | 215.3 | 216.3 | 216.3 | -1.4 (-0.64%) | 212,309 |
| 19 Feb 2018 | INR | 221.9 | 222.4 | 213 | 217.7 | 217.7 | -2.15 (-0.98%) | 362,012 |
| 16 Feb 2018 | INR | 225.15 | 234.6 | 218.4 | 219.85 | 219.85 | +0.6 (+0.27%) | 662,645 |
| 15 Feb 2018 | INR | 223.5 | 224.7 | 215.8 | 219.25 | 219.25 | -1.65 (-0.75%) | 356,938 |
| 14 Feb 2018 | INR | 220.3 | 227.85 | 218.4 | 220.9 | 220.9 | +2.65 (+1.21%) | 617,515 |
| 12 Feb 2018 | INR | 215.2 | 223.3 | 215.2 | 218.25 | 218.25 | +6.55 (+3.09%) | 472,712 |
| 9 Feb 2018 | INR | 197 | 215 | 196.25 | 211.7 | 211.7 | +6.1 (+2.97%) | 629,266 |
| 8 Feb 2018 | INR | 199 | 210.9 | 198.95 | 205.6 | 205.6 | +7.95 (+4.02%) | 776,390 |
| 7 Feb 2018 | INR | 200.3 | 207 | 196.25 | 197.65 | 197.65 | +2.4 (+1.23%) | 603,872 |
