| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | INR | 264.3 | 264.3 | 254.4 | 257.5 | 257.5 | -8.85 (-3.32%) | 19,377 |
| 6 Mar 2018 | INR | 273.55 | 273.55 | 263.25 | 266.35 | 266.35 | -6.3 (-2.31%) | 4,148 |
| 5 Mar 2018 | INR | 281 | 282.15 | 270 | 272.65 | 272.65 | -7.6 (-2.71%) | 3,268 |
| 1 Mar 2018 | INR | 285.8 | 286.7 | 280 | 280.25 | 280.25 | -0.2 (-0.07%) | 1,293 |
| 28 Feb 2018 | INR | 279 | 281.25 | 275.35 | 280.45 | 280.45 | -0.5 (-0.18%) | 3,030 |
| 27 Feb 2018 | INR | 293.6 | 293.6 | 280.05 | 280.95 | 280.95 | -4.4 (-1.54%) | 2,004 |
| 26 Feb 2018 | INR | 280.3 | 287.7 | 279.6 | 285.35 | 285.35 | +7.85 (+2.83%) | 4,748 |
| 23 Feb 2018 | INR | 277.55 | 280.25 | 274.1 | 277.5 | 277.5 | -1.6 (-0.57%) | 4,698 |
| 22 Feb 2018 | INR | 287 | 287 | 272.75 | 279.1 | 279.1 | -0.35 (-0.13%) | 5,029 |
| 21 Feb 2018 | INR | 289.45 | 289.45 | 278.25 | 279.45 | 279.45 | -6.15 (-2.15%) | 5,602 |
| 20 Feb 2018 | INR | 290.3 | 293.95 | 284.05 | 285.6 | 285.6 | -4.75 (-1.64%) | 4,364 |
| 19 Feb 2018 | INR | 300 | 301.75 | 286.8 | 290.35 | 290.35 | -7.75 (-2.60%) | 11,938 |
| 16 Feb 2018 | INR | 305.3 | 305.6 | 293.4 | 298.1 | 298.1 | -3.25 (-1.08%) | 11,639 |
| 15 Feb 2018 | INR | 308.9 | 311.4 | 300.15 | 301.35 | 301.35 | -7.7 (-2.49%) | 9,294 |
| 14 Feb 2018 | INR | 305.6 | 313 | 304.95 | 309.05 | 309.05 | +7.05 (+2.33%) | 24,261 |
| 12 Feb 2018 | INR | 310 | 310 | 300.2 | 302 | 302 | -3.4 (-1.11%) | 6,235 |
| 9 Feb 2018 | INR | 301 | 310.05 | 293.25 | 305.4 | 305.4 | -0.05 (-0.02%) | 20,700 |
| 8 Feb 2018 | INR | 305 | 326 | 301.2 | 305.45 | 305.45 | +1.65 (+0.54%) | 67,736 |
| 7 Feb 2018 | INR | 287.2 | 308 | 287.2 | 303.8 | 303.8 | +22 (+7.81%) | 34,120 |
| 6 Feb 2018 | INR | 285 | 285 | 266.7 | 281.8 | 281.8 | -1.9 (-0.67%) | 19,098 |
| 5 Feb 2018 | INR | 275 | 285.15 | 272 | 283.7 | 283.7 | +2.65 (+0.94%) | 11,584 |
| 2 Feb 2018 | INR | 280.5 | 291.9 | 252 | 281.05 | 281.05 | -2.9 (-1.02%) | 18,197 |
| 1 Feb 2018 | INR | 274.95 | 288 | 274.95 | 283.95 | 283.95 | +7 (+2.53%) | 19,273 |
| 31 Jan 2018 | INR | 280 | 280 | 270 | 276.95 | 276.95 | +6.1 (+2.25%) | 7,657 |
| 30 Jan 2018 | INR | 284 | 295.95 | 266.4 | 270.85 | 270.85 | -3.65 (-1.33%) | 19,393 |
| 29 Jan 2018 | INR | 270.2 | 278 | 262.05 | 274.5 | 274.5 | +7.4 (+2.77%) | 27,398 |
| 25 Jan 2018 | INR | 273.55 | 276 | 265.3 | 267.1 | 267.1 | -7 (-2.55%) | 6,941 |
| 24 Jan 2018 | INR | 276.75 | 284 | 273.65 | 274.1 | 274.1 | -4.6 (-1.65%) | 14,701 |
| 23 Jan 2018 | INR | 277.2 | 284.45 | 276 | 278.7 | 278.7 | -1 (-0.36%) | 8,283 |
| 22 Jan 2018 | INR | 282.95 | 284.85 | 278 | 279.7 | 279.7 | -2.35 (-0.83%) | 4,421 |
