| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 296 | 296 | 287.4 | 287.85 | 287.85 | -4.8 (-1.64%) | 2,240 |
| 21 Mar 2018 | INR | 288.4 | 293.75 | 287.05 | 292.65 | 292.65 | +6.9 (+2.41%) | 3,045 |
| 20 Mar 2018 | INR | 289.95 | 290 | 285.1 | 285.75 | 285.75 | -3.7 (-1.28%) | 2,219 |
| 19 Mar 2018 | INR | 295.5 | 297.65 | 288.1 | 289.45 | 289.45 | -6.5 (-2.20%) | 2,517 |
| 16 Mar 2018 | INR | 300.2 | 300.25 | 291.5 | 295.95 | 295.95 | -1.85 (-0.62%) | 11,717 |
| 15 Mar 2018 | INR | 300.35 | 302.2 | 295.95 | 297.8 | 297.8 | -4.9 (-1.62%) | 2,615 |
| 14 Mar 2018 | INR | 303.1 | 304 | 301 | 302.7 | 302.7 | -0.45 (-0.15%) | 2,348 |
| 13 Mar 2018 | INR | 303 | 309.8 | 300.65 | 303.15 | 303.15 | +1.9 (+0.63%) | 5,440 |
| 12 Mar 2018 | INR | 304.95 | 304.95 | 300.5 | 301.25 | 301.25 | +1.05 (+0.35%) | 1,882 |
| 9 Mar 2018 | INR | 305.6 | 306.5 | 299.2 | 300.2 | 300.2 | -6.5 (-2.12%) | 2,608 |
| 8 Mar 2018 | INR | 303.25 | 308.65 | 301.95 | 306.7 | 306.7 | -0.75 (-0.24%) | 13,868 |
| 7 Mar 2018 | INR | 303 | 309.9 | 303 | 307.45 | 307.45 | -0.15 (-0.05%) | 8,935 |
| 6 Mar 2018 | INR | 316.7 | 318.3 | 305.05 | 307.6 | 307.6 | -9.75 (-3.07%) | 6,782 |
| 5 Mar 2018 | INR | 313 | 318.55 | 311.8 | 317.35 | 317.35 | -1.4 (-0.44%) | 2,316 |
| 1 Mar 2018 | INR | 318 | 319.9 | 313.5 | 318.75 | 318.75 | +2.1 (+0.66%) | 3,248 |
| 28 Feb 2018 | INR | 314 | 317.8 | 308.05 | 316.65 | 316.65 | -0.7 (-0.22%) | 3,745 |
| 27 Feb 2018 | INR | 314.4 | 319.95 | 310.05 | 317.35 | 317.35 | +2.15 (+0.68%) | 2,978 |
| 26 Feb 2018 | INR | 307 | 317.4 | 305 | 315.2 | 315.2 | +9.8 (+3.21%) | 3,144 |
| 23 Feb 2018 | INR | 306.55 | 307 | 302 | 305.4 | 305.4 | +3.6 (+1.19%) | 1,435 |
| 22 Feb 2018 | INR | 300 | 306.45 | 299.5 | 301.8 | 301.8 | -0.3 (-0.10%) | 14,626 |
| 21 Feb 2018 | INR | 305 | 305.95 | 301 | 302.1 | 302.1 | -2.8 (-0.92%) | 2,938 |
| 20 Feb 2018 | INR | 298.6 | 305 | 298.35 | 304.9 | 304.9 | +5 (+1.67%) | 2,578 |
| 19 Feb 2018 | INR | 309.6 | 310 | 297.4 | 299.9 | 299.9 | -7.85 (-2.55%) | 5,880 |
| 16 Feb 2018 | INR | 316.4 | 316.65 | 305.05 | 307.75 | 307.75 | -10.55 (-3.31%) | 3,441 |
| 15 Feb 2018 | INR | 317.85 | 320 | 313.45 | 318.3 | 318.3 | -0.2 (-0.06%) | 32,501 |
| 14 Feb 2018 | INR | 319.2 | 324.3 | 314 | 318.5 | 318.5 | +0.85 (+0.27%) | 7,788 |
| 12 Feb 2018 | INR | 298.9 | 339.25 | 298.9 | 317.65 | 317.65 | +18 (+6.01%) | 28,217 |
| 9 Feb 2018 | INR | 297 | 309.95 | 296.25 | 299.65 | 299.65 | -4.7 (-1.54%) | 11,848 |
| 8 Feb 2018 | INR | 297.9 | 309 | 292.75 | 304.35 | 304.35 | +3.95 (+1.31%) | 5,956 |
| 7 Feb 2018 | INR | 295 | 302.5 | 294.6 | 300.4 | 300.4 | +8.35 (+2.86%) | 2,228 |
