| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 210 | 216 | 205.5 | 213.65 | 213.65 | +7.65 (+3.71%) | 4,431 |
| 20 Mar 2018 | INR | 212 | 212 | 202 | 206 | 206 | -3 (-1.44%) | 2,266 |
| 19 Mar 2018 | INR | 222 | 222 | 208.7 | 209 | 209 | -10.55 (-4.81%) | 1,231 |
| 16 Mar 2018 | INR | 225 | 229.7 | 217.25 | 219.55 | 219.55 | -1.65 (-0.75%) | 69,658 |
| 15 Mar 2018 | INR | 222 | 224.95 | 212.5 | 221.2 | 221.2 | +1.15 (+0.52%) | 9,347 |
| 14 Mar 2018 | INR | 226 | 226 | 220 | 220.05 | 220.05 | -4.05 (-1.81%) | 1,075 |
| 13 Mar 2018 | INR | 217 | 225.75 | 210.5 | 224.1 | 224.1 | +9.1 (+4.23%) | 8,838 |
| 12 Mar 2018 | INR | 219.9 | 219.9 | 207.15 | 215 | 215 | -0.95 (-0.44%) | 3,766 |
| 9 Mar 2018 | INR | 219 | 219 | 209 | 215.95 | 215.95 | +2.75 (+1.29%) | 4,047 |
| 8 Mar 2018 | INR | 214.5 | 214.95 | 209.05 | 213.2 | 213.2 | +8.45 (+4.13%) | 3,231 |
| 7 Mar 2018 | INR | 215 | 215 | 203.25 | 204.75 | 204.75 | -8.95 (-4.19%) | 3,915 |
| 6 Mar 2018 | INR | 232.45 | 232.5 | 212 | 213.7 | 213.7 | -8.85 (-3.98%) | 3,621 |
| 5 Mar 2018 | INR | 230 | 230 | 220.75 | 222.55 | 222.55 | -3.7 (-1.64%) | 1,004 |
| 1 Mar 2018 | INR | 239 | 239 | 224.05 | 226.25 | 226.25 | -1.95 (-0.85%) | 703 |
| 28 Feb 2018 | INR | 234.5 | 234.5 | 225.55 | 228.2 | 228.2 | -1.6 (-0.70%) | 1,191 |
| 27 Feb 2018 | INR | 243.95 | 243.95 | 226.15 | 229.8 | 229.8 | -2.95 (-1.27%) | 5,080 |
| 26 Feb 2018 | INR | 233.9 | 233.9 | 225 | 232.75 | 232.75 | +9.95 (+4.47%) | 2,175 |
| 23 Feb 2018 | INR | 222.8 | 222.8 | 210.35 | 222.8 | 222.8 | +10.6 (+5.00%) | 3,656 |
| 22 Feb 2018 | INR | 215 | 218.95 | 207.05 | 212.2 | 212.2 | -1.35 (-0.63%) | 2,911 |
| 21 Feb 2018 | INR | 210.6 | 217 | 210.6 | 213.55 | 213.55 | +2.95 (+1.40%) | 2,024 |
| 20 Feb 2018 | INR | 215 | 217.45 | 209.8 | 210.6 | 210.6 | -1.35 (-0.64%) | 2,759 |
| 19 Feb 2018 | INR | 221 | 226 | 211.85 | 211.95 | 211.95 | -11 (-4.93%) | 4,259 |
| 16 Feb 2018 | INR | 225 | 229 | 215 | 222.95 | 222.95 | -0.1 (-0.04%) | 5,314 |
| 15 Feb 2018 | INR | 225 | 228.95 | 218.4 | 223.05 | 223.05 | +4.55 (+2.08%) | 3,301 |
| 14 Feb 2018 | INR | 209.3 | 229.45 | 209.3 | 218.5 | 218.5 | -1.8 (-0.82%) | 4,042 |
| 12 Feb 2018 | INR | 225 | 228.9 | 216.1 | 220.3 | 220.3 | -1.25 (-0.56%) | 2,986 |
| 9 Feb 2018 | INR | 232 | 234 | 220.8 | 221.55 | 221.55 | -10.85 (-4.67%) | 10,010 |
| 8 Feb 2018 | INR | 225 | 232.9 | 223 | 232.4 | 232.4 | +10.5 (+4.73%) | 5,870 |
| 7 Feb 2018 | INR | 220 | 222.25 | 213.2 | 221.9 | 221.9 | +10.2 (+4.82%) | 8,163 |
| 6 Feb 2018 | INR | 222.8 | 222.8 | 209.55 | 211.7 | 211.7 | -8.85 (-4.01%) | 5,391 |
