| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 262.15 | 266.5 | 261.25 | 264.45 | 264.45 | +3.35 (+1.28%) | 4,425 |
| 21 Mar 2018 | INR | 264.8 | 267.95 | 261 | 261.1 | 261.1 | +1.15 (+0.44%) | 5,326 |
| 20 Mar 2018 | INR | 264.95 | 266.45 | 258.05 | 259.95 | 259.95 | -3.55 (-1.35%) | 7,019 |
| 19 Mar 2018 | INR | 274 | 274 | 263 | 263.5 | 263.5 | -8.95 (-3.29%) | 18,772 |
| 16 Mar 2018 | INR | 277 | 277 | 269.3 | 272.45 | 272.45 | +0.7 (+0.26%) | 4,717 |
| 15 Mar 2018 | INR | 273.45 | 277 | 270.6 | 271.75 | 271.75 | -0.55 (-0.20%) | 3,468 |
| 14 Mar 2018 | INR | 270.15 | 275.9 | 269 | 272.3 | 272.3 | +1.15 (+0.42%) | 6,394 |
| 13 Mar 2018 | INR | 271.9 | 276 | 270 | 271.15 | 271.15 | +1.9 (+0.71%) | 4,841 |
| 12 Mar 2018 | INR | 275.35 | 276.6 | 269.05 | 269.25 | 269.25 | -4.55 (-1.66%) | 7,859 |
| 9 Mar 2018 | INR | 275.95 | 283 | 273 | 273.8 | 273.8 | +1.2 (+0.44%) | 3,378 |
| 8 Mar 2018 | INR | 274.3 | 281 | 264 | 272.6 | 272.6 | +3.9 (+1.45%) | 18,817 |
| 7 Mar 2018 | INR | 273.95 | 277.35 | 266.2 | 268.7 | 268.7 | -11.8 (-4.21%) | 5,465 |
| 6 Mar 2018 | INR | 288.3 | 290 | 276 | 280.5 | 280.5 | -0.95 (-0.34%) | 2,631 |
| 5 Mar 2018 | INR | 288.65 | 289.9 | 280 | 281.45 | 281.45 | -5.15 (-1.80%) | 3,282 |
| 1 Mar 2018 | INR | 295 | 298.8 | 285 | 286.6 | 286.6 | -4.7 (-1.61%) | 7,355 |
| 28 Feb 2018 | INR | 287.3 | 298.75 | 285.85 | 291.3 | 291.3 | +1.2 (+0.41%) | 9,442 |
| 27 Feb 2018 | INR | 298 | 300 | 287.35 | 290.1 | 290.1 | -9.65 (-3.22%) | 9,576 |
| 26 Feb 2018 | INR | 304.9 | 314.4 | 295 | 299.75 | 299.75 | -0.35 (-0.12%) | 14,810 |
| 23 Feb 2018 | INR | 270.8 | 306 | 266.5 | 300.1 | 300.1 | +35.4 (+13.37%) | 20,620 |
| 22 Feb 2018 | INR | 266.9 | 273.35 | 258.05 | 264.7 | 264.7 | -3.45 (-1.29%) | 7,473 |
| 21 Feb 2018 | INR | 268.45 | 272.95 | 266 | 268.15 | 268.15 | -1.65 (-0.61%) | 3,590 |
| 20 Feb 2018 | INR | 269 | 272.95 | 268.55 | 269.8 | 269.8 | -2.2 (-0.81%) | 5,935 |
| 19 Feb 2018 | INR | 279 | 279 | 266 | 272 | 272 | -7.85 (-2.81%) | 9,080 |
| 16 Feb 2018 | INR | 277.3 | 285.6 | 277.3 | 279.85 | 279.85 | -0.3 (-0.11%) | 7,856 |
| 15 Feb 2018 | INR | 285 | 293.6 | 279.4 | 280.15 | 280.15 | -6.75 (-2.35%) | 8,590 |
| 14 Feb 2018 | INR | 300 | 300 | 285.3 | 286.9 | 286.9 | -5.35 (-1.83%) | 5,425 |
| 12 Feb 2018 | INR | 295 | 300 | 290.8 | 292.25 | 292.25 | +1.55 (+0.53%) | 7,570 |
| 9 Feb 2018 | INR | 289 | 299 | 286 | 290.7 | 290.7 | -5.8 (-1.96%) | 6,861 |
| 8 Feb 2018 | INR | 296 | 301.25 | 293 | 296.5 | 296.5 | +9.05 (+3.15%) | 10,665 |
| 7 Feb 2018 | INR | 300 | 304.35 | 285.1 | 287.45 | 287.45 | -23.4 (-7.53%) | 25,304 |
