| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 262.5 | 265 | 256 | 257.75 | 257.75 | -3.5 (-1.34%) | 6,006 |
| 21 Mar 2018 | INR | 268.75 | 270.95 | 258.6 | 261.25 | 261.25 | -2.9 (-1.10%) | 35,606 |
| 20 Mar 2018 | INR | 268 | 279.9 | 261.35 | 264.15 | 264.15 | -5.85 (-2.17%) | 13,505 |
| 19 Mar 2018 | INR | 275 | 278.2 | 269.1 | 270 | 270 | -4.95 (-1.80%) | 16,280 |
| 16 Mar 2018 | INR | 283.1 | 283.1 | 273.1 | 274.95 | 274.95 | -5.9 (-2.10%) | 9,012 |
| 15 Mar 2018 | INR | 275 | 288 | 275 | 280.85 | 280.85 | +3.45 (+1.24%) | 21,555 |
| 14 Mar 2018 | INR | 267.7 | 279.95 | 262 | 277.4 | 277.4 | +11.8 (+4.44%) | 183,185 |
| 13 Mar 2018 | INR | 261.05 | 271.4 | 261.05 | 265.6 | 265.6 | +4.5 (+1.72%) | 8,027 |
| 12 Mar 2018 | INR | 264.3 | 270 | 255.05 | 261.1 | 261.1 | +3.15 (+1.22%) | 16,401 |
| 9 Mar 2018 | INR | 262.4 | 265.45 | 251.1 | 257.95 | 257.95 | -6.8 (-2.57%) | 25,091 |
| 8 Mar 2018 | INR | 271.1 | 275 | 263 | 264.75 | 264.75 | -3.6 (-1.34%) | 13,447 |
| 7 Mar 2018 | INR | 272.25 | 273.8 | 265.7 | 268.35 | 268.35 | -1 (-0.37%) | 5,412 |
| 6 Mar 2018 | INR | 287 | 287.5 | 264.65 | 269.35 | 269.35 | -16.1 (-5.64%) | 16,893 |
| 5 Mar 2018 | INR | 290 | 297.2 | 285 | 285.45 | 285.45 | -1.7 (-0.59%) | 7,236 |
| 1 Mar 2018 | INR | 304.95 | 305.85 | 285 | 287.15 | 287.15 | -12.1 (-4.04%) | 11,930 |
| 28 Feb 2018 | INR | 284 | 301.75 | 280.05 | 299.25 | 299.25 | +7.7 (+2.64%) | 12,630 |
| 27 Feb 2018 | INR | 290 | 302 | 289.05 | 291.55 | 291.55 | +0.75 (+0.26%) | 11,885 |
| 26 Feb 2018 | INR | 274.4 | 297.6 | 274.4 | 290.8 | 290.8 | +19.95 (+7.37%) | 20,017 |
| 23 Feb 2018 | INR | 270.7 | 273.9 | 262 | 270.85 | 270.85 | +4 (+1.50%) | 36,733 |
| 22 Feb 2018 | INR | 267 | 277 | 265.7 | 266.85 | 266.85 | -6.9 (-2.52%) | 10,419 |
| 21 Feb 2018 | INR | 281.3 | 282 | 272.5 | 273.75 | 273.75 | -10.95 (-3.85%) | 9,258 |
| 20 Feb 2018 | INR | 285.45 | 286.5 | 277 | 284.7 | 284.7 | +1.15 (+0.41%) | 2,241 |
| 19 Feb 2018 | INR | 285.25 | 289.4 | 282 | 283.55 | 283.55 | -0.6 (-0.21%) | 1,845 |
| 16 Feb 2018 | INR | 297.65 | 297.65 | 278 | 284.15 | 284.15 | -11.4 (-3.86%) | 7,513 |
| 15 Feb 2018 | INR | 300 | 304.4 | 292.55 | 295.55 | 295.55 | -8.1 (-2.67%) | 16,016 |
| 14 Feb 2018 | INR | 315.95 | 315.95 | 292.85 | 303.65 | 303.65 | +0.2 (+0.07%) | 17,762 |
| 12 Feb 2018 | INR | 304 | 320 | 300.55 | 303.45 | 303.45 | +14.55 (+5.04%) | 15,157 |
| 9 Feb 2018 | INR | 272.5 | 300.3 | 272.5 | 288.9 | 288.9 | +6.5 (+2.30%) | 30,369 |
| 8 Feb 2018 | INR | 268.5 | 288 | 268.5 | 282.4 | 282.4 | +22.65 (+8.72%) | 45,116 |
| 7 Feb 2018 | INR | 266.95 | 278.15 | 256.95 | 259.75 | 259.75 | +1.85 (+0.72%) | 23,623 |
