| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 254.05 | 254.05 | 243.1 | 244.5 | 244.5 | -8.6 (-3.40%) | 3,291 |
| 21 Mar 2018 | INR | 255.25 | 265 | 251.65 | 253.1 | 253.1 | -1.95 (-0.76%) | 1,769 |
| 20 Mar 2018 | INR | 253 | 267.5 | 250.3 | 255.05 | 255.05 | -4.2 (-1.62%) | 17,277 |
| 19 Mar 2018 | INR | 269.15 | 270.55 | 258.25 | 259.25 | 259.25 | -10.4 (-3.86%) | 2,629 |
| 16 Mar 2018 | INR | 282.45 | 283.6 | 267.5 | 269.65 | 269.65 | -4.15 (-1.52%) | 5,536 |
| 15 Mar 2018 | INR | 257.35 | 275.95 | 255.05 | 273.8 | 273.8 | +10.95 (+4.17%) | 20,521 |
| 14 Mar 2018 | INR | 259.85 | 267.2 | 259.05 | 262.85 | 262.85 | +1.7 (+0.65%) | 7,219 |
| 13 Mar 2018 | INR | 268.8 | 268.8 | 259.25 | 261.15 | 261.15 | -1.95 (-0.74%) | 1,495 |
| 12 Mar 2018 | INR | 261.7 | 265.85 | 258.65 | 263.1 | 263.1 | +1.25 (+0.48%) | 17,750 |
| 9 Mar 2018 | INR | 270 | 274.9 | 260.15 | 261.85 | 261.85 | -6.1 (-2.28%) | 1,361 |
| 8 Mar 2018 | INR | 259.7 | 272.3 | 256.5 | 267.95 | 267.95 | +8.6 (+3.32%) | 2,628 |
| 7 Mar 2018 | INR | 266 | 266 | 258 | 259.35 | 259.35 | -11.3 (-4.18%) | 4,445 |
| 6 Mar 2018 | INR | 275 | 281 | 270 | 270.65 | 270.65 | -5.4 (-1.96%) | 2,217 |
| 5 Mar 2018 | INR | 283.1 | 287.9 | 274.65 | 276.05 | 276.05 | -12.9 (-4.46%) | 4,301 |
| 1 Mar 2018 | INR | 289.9 | 293 | 285.7 | 288.95 | 288.95 | +1.15 (+0.40%) | 5,223 |
| 28 Feb 2018 | INR | 282 | 290 | 282 | 287.8 | 287.8 | +0.55 (+0.19%) | 954 |
| 27 Feb 2018 | INR | 292.75 | 293.95 | 282.25 | 287.25 | 287.25 | -5.5 (-1.88%) | 5,463 |
| 26 Feb 2018 | INR | 280.2 | 293 | 280.2 | 292.75 | 292.75 | +13.7 (+4.91%) | 7,904 |
| 23 Feb 2018 | INR | 278.05 | 285.5 | 273.1 | 279.05 | 279.05 | +6.25 (+2.29%) | 1,504 |
| 22 Feb 2018 | INR | 269 | 276.9 | 262.35 | 272.8 | 272.8 | +5.25 (+1.96%) | 3,520 |
| 21 Feb 2018 | INR | 272 | 272 | 266.75 | 267.55 | 267.55 | -3.6 (-1.33%) | 37,557 |
| 20 Feb 2018 | INR | 268.6 | 276.4 | 266.15 | 271.15 | 271.15 | +7.9 (+3.00%) | 6,379 |
| 19 Feb 2018 | INR | 264 | 272.4 | 263 | 263.25 | 263.25 | -10.2 (-3.73%) | 1,883 |
| 16 Feb 2018 | INR | 289.85 | 289.85 | 271.85 | 273.45 | 273.45 | -12.7 (-4.44%) | 3,857 |
| 15 Feb 2018 | INR | 294.35 | 297 | 286 | 286.15 | 286.15 | -14.7 (-4.89%) | 2,293 |
| 14 Feb 2018 | INR | 309 | 314.4 | 297.7 | 300.85 | 300.85 | -8.85 (-2.86%) | 5,414 |
| 12 Feb 2018 | INR | 304.9 | 314.6 | 300.15 | 309.7 | 309.7 | +4.85 (+1.59%) | 7,983 |
| 9 Feb 2018 | INR | 288.95 | 306.95 | 288.5 | 304.85 | 304.85 | +12.5 (+4.28%) | 17,216 |
| 8 Feb 2018 | INR | 281.05 | 299.05 | 281.05 | 292.35 | 292.35 | +7.5 (+2.63%) | 15,487 |
| 7 Feb 2018 | INR | 300.55 | 300.55 | 280 | 284.85 | 284.85 | -8.4 (-2.86%) | 2,531 |
