| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 284.05 | 288.45 | 277 | 279.05 | 279.05 | -3.65 (-1.29%) | 3,495 |
| 21 Mar 2018 | INR | 287.9 | 287.95 | 282 | 282.7 | 282.7 | -0.7 (-0.25%) | 7,583 |
| 20 Mar 2018 | INR | 286 | 286 | 283.05 | 283.4 | 283.4 | -3.15 (-1.10%) | 5,484 |
| 19 Mar 2018 | INR | 293.85 | 293.85 | 285.05 | 286.55 | 286.55 | -6.35 (-2.17%) | 3,124 |
| 16 Mar 2018 | INR | 290 | 293.9 | 290 | 292.9 | 292.9 | +2.8 (+0.97%) | 1,063 |
| 15 Mar 2018 | INR | 286.05 | 293.3 | 285.35 | 290.1 | 290.1 | +0.35 (+0.12%) | 13,175 |
| 14 Mar 2018 | INR | 293.6 | 293.6 | 287.05 | 289.75 | 289.75 | -3.7 (-1.26%) | 2,032 |
| 13 Mar 2018 | INR | 290.5 | 294.4 | 283.3 | 293.45 | 293.45 | +2.35 (+0.81%) | 2,850 |
| 12 Mar 2018 | INR | 291.05 | 297.95 | 289 | 291.1 | 291.1 | +0.3 (+0.10%) | 9,430 |
| 9 Mar 2018 | INR | 288.35 | 294 | 288.25 | 290.8 | 290.8 | +6.55 (+2.30%) | 3,709 |
| 8 Mar 2018 | INR | 290 | 292.5 | 280 | 284.25 | 284.25 | -5.6 (-1.93%) | 8,127 |
| 7 Mar 2018 | INR | 292 | 297.4 | 287.1 | 289.85 | 289.85 | -4.6 (-1.56%) | 4,435 |
| 6 Mar 2018 | INR | 295 | 303.95 | 293.15 | 294.45 | 294.45 | -3.45 (-1.16%) | 5,704 |
| 5 Mar 2018 | INR | 298 | 301.3 | 295.3 | 297.9 | 297.9 | -2 (-0.67%) | 3,472 |
| 1 Mar 2018 | INR | 303 | 305.8 | 296.45 | 299.9 | 299.9 | +1.1 (+0.37%) | 3,886 |
| 28 Feb 2018 | INR | 309 | 309 | 295 | 298.8 | 298.8 | -3.85 (-1.27%) | 4,847 |
| 27 Feb 2018 | INR | 307 | 308.95 | 301.5 | 302.65 | 302.65 | -1.35 (-0.44%) | 3,457 |
| 26 Feb 2018 | INR | 303 | 308.95 | 300 | 304 | 304 | +1.75 (+0.58%) | 12,598 |
| 23 Feb 2018 | INR | 297.05 | 308 | 296.7 | 302.25 | 302.25 | +9.15 (+3.12%) | 15,200 |
| 22 Feb 2018 | INR | 298 | 306.95 | 291.4 | 293.1 | 293.1 | -6.9 (-2.30%) | 5,285 |
| 21 Feb 2018 | INR | 300.05 | 311.7 | 299 | 300 | 300 | +1.9 (+0.64%) | 6,216 |
| 20 Feb 2018 | INR | 305 | 306 | 295.4 | 298.1 | 298.1 | -5.5 (-1.81%) | 2,212 |
| 19 Feb 2018 | INR | 304.55 | 308 | 295.05 | 303.6 | 303.6 | -4.25 (-1.38%) | 4,011 |
| 16 Feb 2018 | INR | 309 | 314.8 | 305.1 | 307.85 | 307.85 | +0.5 (+0.16%) | 4,496 |
| 15 Feb 2018 | INR | 317 | 322 | 306.6 | 307.35 | 307.35 | -11.1 (-3.49%) | 3,816 |
| 14 Feb 2018 | INR | 321.3 | 325 | 310.4 | 318.45 | 318.45 | +0.3 (+0.09%) | 3,205 |
| 12 Feb 2018 | INR | 319 | 319.9 | 301.05 | 318.15 | 318.15 | +10.05 (+3.26%) | 6,624 |
| 9 Feb 2018 | INR | 298 | 311 | 295 | 308.1 | 308.1 | -2.6 (-0.84%) | 7,504 |
| 8 Feb 2018 | INR | 299.3 | 312 | 298 | 310.7 | 310.7 | +13.65 (+4.60%) | 6,848 |
| 7 Feb 2018 | INR | 301 | 310 | 295 | 297.05 | 297.05 | +3.95 (+1.35%) | 8,814 |
