| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 205.05 | 206.95 | 198.75 | 200.35 | 200.35 | -3.65 (-1.79%) | 576,768 |
| 21 Mar 2018 | INR | 201.2 | 212.3 | 201.2 | 204 | 204 | +4.15 (+2.08%) | 1,613,307 |
| 20 Mar 2018 | INR | 196 | 203.4 | 195.55 | 199.85 | 199.85 | +1.6 (+0.81%) | 630,911 |
| 19 Mar 2018 | INR | 206.2 | 207.05 | 196.2 | 198.25 | 198.25 | -7.15 (-3.48%) | 1,390,084 |
| 16 Mar 2018 | INR | 210.3 | 212.4 | 204.2 | 205.4 | 205.4 | -4.35 (-2.07%) | 646,401 |
| 15 Mar 2018 | INR | 207.5 | 216 | 207.5 | 209.75 | 209.75 | +0.85 (+0.41%) | 925,091 |
| 14 Mar 2018 | INR | 205.65 | 211.6 | 205.3 | 208.9 | 208.9 | +1.3 (+0.63%) | 660,092 |
| 13 Mar 2018 | INR | 202.9 | 210.9 | 202 | 207.6 | 207.6 | +3.9 (+1.91%) | 1,272,520 |
| 12 Mar 2018 | INR | 202.9 | 204.5 | 202.1 | 203.7 | 203.7 | +3.05 (+1.52%) | 568,281 |
| 9 Mar 2018 | INR | 198.65 | 203.75 | 197.35 | 200.65 | 200.65 | +2.05 (+1.03%) | 553,792 |
| 8 Mar 2018 | INR | 200 | 202.95 | 195 | 198.6 | 198.6 | +1.15 (+0.58%) | 832,538 |
| 7 Mar 2018 | INR | 193.8 | 200.55 | 193 | 197.45 | 197.45 | +1.5 (+0.77%) | 1,024,402 |
| 6 Mar 2018 | INR | 205 | 208.4 | 192.6 | 195.95 | 195.95 | -6.8 (-3.35%) | 624,977 |
| 5 Mar 2018 | INR | 211.95 | 212.95 | 202 | 202.75 | 202.75 | -9.7 (-4.57%) | 608,390 |
| 1 Mar 2018 | INR | 215.7 | 218.5 | 210.8 | 212.45 | 212.45 | -2.7 (-1.25%) | 462,602 |
| 28 Feb 2018 | INR | 216.5 | 218 | 214.45 | 215.15 | 215.15 | -3.7 (-1.69%) | 325,165 |
| 27 Feb 2018 | INR | 220.7 | 222.6 | 217.2 | 218.85 | 218.85 | -1.5 (-0.68%) | 607,482 |
| 26 Feb 2018 | INR | 222.55 | 225.1 | 217.6 | 220.35 | 220.35 | -0.85 (-0.38%) | 516,325 |
| 23 Feb 2018 | INR | 220.8 | 224.8 | 220.5 | 221.2 | 221.2 | +0.4 (+0.18%) | 514,477 |
| 22 Feb 2018 | INR | 214 | 225.9 | 210.95 | 220.8 | 220.8 | +4.6 (+2.13%) | 18,969,563 |
| 21 Feb 2018 | INR | 221 | 223.35 | 213.2 | 216.2 | 216.2 | -1.35 (-0.62%) | 1,421,600 |
| 20 Feb 2018 | INR | 214.9 | 220.8 | 210.7 | 217.55 | 217.55 | +3.4 (+1.59%) | 1,124,376 |
| 19 Feb 2018 | INR | 223 | 223.45 | 212.5 | 214.15 | 214.15 | -7 (-3.17%) | 594,435 |
| 16 Feb 2018 | INR | 230 | 234.5 | 215.5 | 221.15 | 221.15 | -5.4 (-2.38%) | 1,062,661 |
| 15 Feb 2018 | INR | 231.8 | 234.2 | 224.5 | 226.55 | 226.55 | -9.5 (-4.02%) | 819,869 |
| 14 Feb 2018 | INR | 236.4 | 246.4 | 234.1 | 236.05 | 236.05 | +1.4 (+0.60%) | 1,292,916 |
| 12 Feb 2018 | INR | 232.7 | 240 | 232.7 | 234.65 | 234.65 | +6.55 (+2.87%) | 1,005,815 |
| 9 Feb 2018 | INR | 206 | 233.1 | 204.85 | 228.1 | 228.1 | +15.1 (+7.09%) | 2,443,286 |
| 8 Feb 2018 | INR | 204.3 | 215.4 | 202.75 | 213 | 213 | +12.3 (+6.13%) | 1,170,443 |
| 7 Feb 2018 | INR | 200.85 | 205 | 196.6 | 200.7 | 200.7 | +4.15 (+2.11%) | 838,475 |
