| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 220 | 220 | 216.3 | 216.85 | 144.5667 | -2.15 (-0.98%) | 27,322 |
| 21 Mar 2018 | INR | 218.1 | 224.4 | 218.1 | 219 | 146 | -0.75 (-0.34%) | 16,063 |
| 20 Mar 2018 | INR | 220.3 | 223.45 | 218.55 | 219.75 | 146.5 | -2.55 (-1.15%) | 18,443 |
| 19 Mar 2018 | INR | 228 | 228 | 221 | 222.3 | 148.2 | -5.2 (-2.29%) | 7,785 |
| 16 Mar 2018 | INR | 229.9 | 234.8 | 226.15 | 227.5 | 151.6667 | -2.7 (-1.17%) | 11,154 |
| 15 Mar 2018 | INR | 224.95 | 235 | 224.95 | 230.2 | 153.4667 | +6.25 (+2.79%) | 27,878 |
| 14 Mar 2018 | INR | 225.7 | 226.75 | 223 | 223.95 | 149.3 | -1.1 (-0.49%) | 10,357 |
| 13 Mar 2018 | INR | 227.85 | 228 | 224.3 | 225.05 | 150.0333 | -0.15 (-0.07%) | 8,511 |
| 12 Mar 2018 | INR | 223.5 | 229 | 223.5 | 225.2 | 150.1333 | +0.7 (+0.31%) | 17,677 |
| 9 Mar 2018 | INR | 222.65 | 231.5 | 222.65 | 224.5 | 149.6667 | +0.55 (+0.25%) | 17,696 |
| 8 Mar 2018 | INR | 225.8 | 225.8 | 219.45 | 223.95 | 149.3 | +1.45 (+0.65%) | 8,010 |
| 7 Mar 2018 | INR | 226 | 227.7 | 221 | 222.5 | 148.3333 | -5.2 (-2.28%) | 12,348 |
| 6 Mar 2018 | INR | 230.85 | 231.4 | 227 | 227.7 | 151.8 | -0.7 (-0.31%) | 7,047 |
| 5 Mar 2018 | INR | 230 | 231 | 227.5 | 228.4 | 152.2667 | -3.15 (-1.36%) | 16,187 |
| 1 Mar 2018 | INR | 232 | 234 | 230.8 | 231.55 | 154.3667 | +0.2 (+0.09%) | 12,201 |
| 28 Feb 2018 | INR | 228 | 234.35 | 228 | 231.35 | 154.2333 | +0.65 (+0.28%) | 8,052 |
| 27 Feb 2018 | INR | 233 | 234.35 | 229.95 | 230.7 | 153.8 | -1.35 (-0.58%) | 12,698 |
| 26 Feb 2018 | INR | 234.25 | 237.15 | 231 | 232.05 | 154.7 | +1.7 (+0.74%) | 8,134 |
| 23 Feb 2018 | INR | 228.4 | 231.5 | 211.5 | 230.35 | 153.5667 | +1.5 (+0.66%) | 21,031 |
| 22 Feb 2018 | INR | 230.4 | 230.45 | 227 | 228.85 | 152.5667 | -0.85 (-0.37%) | 10,333 |
| 21 Feb 2018 | INR | 231 | 232.2 | 228.5 | 229.7 | 153.1333 | +0.6 (+0.26%) | 11,066 |
| 20 Feb 2018 | INR | 233.2 | 233.2 | 228.55 | 229.1 | 152.7333 | -4.2 (-1.80%) | 12,341 |
| 19 Feb 2018 | INR | 233.8 | 242.15 | 231.5 | 233.3 | 155.5333 | +0.3 (+0.13%) | 21,004 |
| 16 Feb 2018 | INR | 236.1 | 238 | 232.55 | 233 | 155.3333 | -2.7 (-1.15%) | 12,275 |
| 15 Feb 2018 | INR | 240.5 | 240.5 | 231 | 235.7 | 157.1333 | -1.45 (-0.61%) | 18,984 |
| 14 Feb 2018 | INR | 248.1 | 248.1 | 236 | 237.15 | 158.1 | -9 (-3.66%) | 24,587 |
| 12 Feb 2018 | INR | 246.95 | 248.75 | 245.3 | 246.15 | 164.1 | +2.45 (+1.01%) | 11,117 |
| 9 Feb 2018 | INR | 237 | 247.65 | 236.95 | 243.7 | 162.4667 | +8.1 (+3.44%) | 60,242 |
| 8 Feb 2018 | INR | 237.9 | 237.9 | 231.35 | 235.6 | 157.0667 | +4.45 (+1.93%) | 31,270 |
| 7 Feb 2018 | INR | 233.45 | 233.5 | 228.35 | 231.15 | 154.1 | +3.9 (+1.72%) | 11,689 |
