| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 234.3 | 234.3 | 234.05 | 234.05 | 26.0056 | -8.9 (-3.66%) | 291 |
| 21 Mar 2018 | INR | 233.3 | 243.7 | 233.3 | 242.95 | 26.9944 | +0.5 (+0.21%) | 1,701 |
| 20 Mar 2018 | INR | 225.25 | 243.7 | 225.25 | 242.45 | 26.9389 | +6.05 (+2.56%) | 8,266 |
| 19 Mar 2018 | INR | 252.7 | 252.7 | 233.45 | 236.4 | 26.2667 | -6.45 (-2.66%) | 700 |
| 16 Mar 2018 | INR | 235 | 244 | 235 | 242.85 | 26.9833 | +1.7 (+0.70%) | 1,635 |
| 15 Mar 2018 | INR | 233.1 | 246.9 | 232.65 | 241.15 | 26.7944 | -3.7 (-1.51%) | 4,724 |
| 14 Mar 2018 | INR | 224 | 246.5 | 223.25 | 244.85 | 27.2056 | +9.9 (+4.21%) | 116,533 |
| 13 Mar 2018 | INR | 227.3 | 236 | 227 | 234.95 | 26.1056 | -3.95 (-1.65%) | 21,862 |
| 12 Mar 2018 | INR | 239.85 | 239.9 | 238.9 | 238.9 | 26.5444 | +4.6 (+1.96%) | 7,011 |
| 9 Mar 2018 | INR | 243 | 243 | 233.75 | 234.3 | 26.0333 | -8.5 (-3.50%) | 951 |
| 8 Mar 2018 | INR | 244.8 | 248.2 | 231.6 | 242.8 | 26.9778 | -0.9 (-0.37%) | 8,559 |
| 7 Mar 2018 | INR | 239.8 | 246.85 | 239.8 | 243.7 | 27.0778 | -0.3 (-0.12%) | 7,765 |
| 6 Mar 2018 | INR | 231.2 | 244.75 | 231.2 | 244 | 27.1111 | +1 (+0.41%) | 68,181 |
| 5 Mar 2018 | INR | 238 | 243 | 238 | 243 | 27 | +4.8 (+2.02%) | 3,500 |
| 1 Mar 2018 | INR | 253.5 | 253.5 | 236 | 238.2 | 26.4667 | -3.95 (-1.63%) | 8,356 |
| 28 Feb 2018 | INR | 252.5 | 252.5 | 235.15 | 242.15 | 26.9056 | -3.45 (-1.40%) | 10,651 |
| 27 Feb 2018 | INR | 251 | 251 | 238 | 245.6 | 27.2889 | +1.65 (+0.68%) | 3,601 |
| 26 Feb 2018 | INR | 251 | 251 | 235.1 | 243.95 | 27.1056 | +2.95 (+1.22%) | 2,730 |
| 23 Feb 2018 | INR | 241 | 241 | 241 | 241 | 26.7778 | -6.5 (-2.63%) | 550 |
| 22 Feb 2018 | INR | 244.75 | 249.5 | 231 | 247.5 | 27.5 | +6.3 (+2.61%) | 37,664 |
| 21 Feb 2018 | INR | 246.25 | 246.25 | 239.25 | 241.2 | 26.8 | +6.6 (+2.81%) | 4,543 |
| 20 Feb 2018 | INR | 233 | 235.75 | 213.9 | 234.6 | 26.0667 | +10.05 (+4.48%) | 12,585 |
| 19 Feb 2018 | INR | 211.2 | 232 | 210.85 | 224.55 | 24.95 | +2.65 (+1.19%) | 15,321 |
| 16 Feb 2018 | INR | 231.95 | 231.95 | 215 | 221.9 | 24.6556 | -2.4 (-1.07%) | 25,638 |
| 15 Feb 2018 | INR | 230.9 | 230.9 | 213.25 | 224.3 | 24.9222 | +2.8 (+1.26%) | 22,413 |
| 14 Feb 2018 | INR | 225 | 226.7 | 212 | 221.5 | 24.6111 | +5.5 (+2.55%) | 28,989 |
| 12 Feb 2018 | INR | 207.75 | 228 | 207.6 | 216 | 24 | -2.5 (-1.14%) | 4,933 |
| 9 Feb 2018 | INR | 224.2 | 224.2 | 218.5 | 218.5 | 24.2778 | -11.5 (-5%) | 61 |
| 8 Feb 2018 | INR | 214.35 | 236.2 | 214.35 | 230 | 25.5556 | +4.4 (+1.95%) | 52 |
| 7 Feb 2018 | INR | 204.7 | 225.9 | 204.7 | 225.6 | 25.0667 | +10.15 (+4.71%) | 9,617 |
