| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 208 | 208.5 | 206 | 206.9 | 206.9 | -0.15 (-0.07%) | 406,870 |
| 21 Mar 2018 | INR | 208.5 | 208.85 | 206.25 | 207.05 | 207.05 | -0.2 (-0.10%) | 18,477 |
| 20 Mar 2018 | INR | 207.5 | 209.35 | 206.25 | 207.25 | 207.25 | +0.75 (+0.36%) | 12,136 |
| 19 Mar 2018 | INR | 214.3 | 214.35 | 206 | 206.5 | 206.5 | -6.05 (-2.85%) | 28,151 |
| 16 Mar 2018 | INR | 215.45 | 216 | 210.85 | 212.55 | 212.55 | -3.15 (-1.46%) | 17,402 |
| 15 Mar 2018 | INR | 215 | 221.05 | 213 | 215.7 | 215.7 | +0.4 (+0.19%) | 49,438 |
| 14 Mar 2018 | INR | 226.55 | 228 | 214.05 | 215.3 | 215.3 | -11.85 (-5.22%) | 30,430 |
| 13 Mar 2018 | INR | 228.05 | 229 | 225 | 227.15 | 227.15 | +0.25 (+0.11%) | 10,143 |
| 12 Mar 2018 | INR | 235.35 | 235.35 | 225 | 226.9 | 226.9 | -3.95 (-1.71%) | 10,235 |
| 9 Mar 2018 | INR | 235.7 | 242 | 229.5 | 230.85 | 230.85 | -4.45 (-1.89%) | 10,491 |
| 8 Mar 2018 | INR | 235.1 | 238.35 | 227.85 | 235.3 | 235.3 | -0.1 (-0.04%) | 7,717 |
| 7 Mar 2018 | INR | 237.15 | 242 | 232.1 | 235.4 | 235.4 | -3.65 (-1.53%) | 6,111 |
| 6 Mar 2018 | INR | 250 | 250 | 237.4 | 239.05 | 239.05 | -9.65 (-3.88%) | 9,717 |
| 5 Mar 2018 | INR | 251.2 | 253 | 245 | 248.7 | 248.7 | -3.95 (-1.56%) | 269,785 |
| 1 Mar 2018 | INR | 251 | 254.8 | 250.5 | 252.65 | 252.65 | +1.65 (+0.66%) | 21,617 |
| 28 Feb 2018 | INR | 247 | 253.5 | 242 | 251 | 251 | +2.75 (+1.11%) | 38,193 |
| 27 Feb 2018 | INR | 245.05 | 249 | 243.6 | 248.25 | 248.25 | +3.1 (+1.26%) | 28,030 |
| 26 Feb 2018 | INR | 232.05 | 246.9 | 232.05 | 245.15 | 245.15 | +15.2 (+6.61%) | 77,780 |
| 23 Feb 2018 | INR | 228.2 | 234.8 | 227.2 | 229.95 | 229.95 | +4.05 (+1.79%) | 18,623 |
| 22 Feb 2018 | INR | 225 | 228.25 | 222.75 | 225.9 | 225.9 | +0.6 (+0.27%) | 2,723 |
| 21 Feb 2018 | INR | 227 | 228.85 | 225 | 225.3 | 225.3 | -2.45 (-1.08%) | 6,016 |
| 20 Feb 2018 | INR | 225.75 | 229.1 | 224.85 | 227.75 | 227.75 | +2.9 (+1.29%) | 7,761 |
| 19 Feb 2018 | INR | 229.25 | 229.3 | 222.8 | 224.85 | 224.85 | -4.75 (-2.07%) | 6,788 |
| 16 Feb 2018 | INR | 235.15 | 240 | 228.55 | 229.6 | 229.6 | -3.45 (-1.48%) | 14,553 |
| 15 Feb 2018 | INR | 235.3 | 242.4 | 232.1 | 233.05 | 233.05 | -0.6 (-0.26%) | 26,674 |
| 14 Feb 2018 | INR | 235.55 | 237.2 | 232 | 233.65 | 233.65 | +0.7 (+0.30%) | 8,521 |
| 12 Feb 2018 | INR | 236.7 | 238.8 | 230 | 232.95 | 232.95 | +0.95 (+0.41%) | 14,886 |
| 9 Feb 2018 | INR | 229.45 | 236 | 225 | 232 | 232 | +2 (+0.87%) | 38,334 |
| 8 Feb 2018 | INR | 220.15 | 238.3 | 220.15 | 230 | 230 | +10.45 (+4.76%) | 62,817 |
| 7 Feb 2018 | INR | 221 | 221 | 207.6 | 219.55 | 219.55 | +13.6 (+6.60%) | 12,895 |
