| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 216 | 217.4 | 212.1 | 213.2 | 213.2 | -2.75 (-1.27%) | 242,288 |
| 21 Mar 2018 | INR | 218 | 221 | 214.8 | 215.95 | 215.95 | +0.5 (+0.23%) | 243,845 |
| 20 Mar 2018 | INR | 212 | 217.5 | 210 | 215.45 | 215.45 | +1.25 (+0.58%) | 392,611 |
| 19 Mar 2018 | INR | 226 | 227 | 212.3 | 214.2 | 214.2 | -12 (-5.31%) | 757,123 |
| 16 Mar 2018 | INR | 225.6 | 229.65 | 224.7 | 226.2 | 226.2 | +0.6 (+0.27%) | 450,273 |
| 15 Mar 2018 | INR | 219 | 226.9 | 219 | 225.6 | 225.6 | +4.8 (+2.17%) | 395,324 |
| 14 Mar 2018 | INR | 218 | 222.05 | 217.8 | 220.8 | 220.8 | +0.85 (+0.39%) | 276,895 |
| 13 Mar 2018 | INR | 215 | 223.1 | 214 | 219.95 | 219.95 | +2.6 (+1.20%) | 349,360 |
| 12 Mar 2018 | INR | 213 | 218 | 210.2 | 217.35 | 217.35 | +5.95 (+2.81%) | 340,947 |
| 9 Mar 2018 | INR | 218.55 | 220.05 | 210 | 211.4 | 211.4 | -7.05 (-3.23%) | 364,334 |
| 8 Mar 2018 | INR | 214.25 | 219.75 | 210 | 218.45 | 218.45 | +3.3 (+1.53%) | 400,291 |
| 7 Mar 2018 | INR | 215 | 217.75 | 212.2 | 215.15 | 215.15 | -1.6 (-0.74%) | 515,226 |
| 6 Mar 2018 | INR | 223.6 | 226.55 | 214.05 | 216.75 | 216.75 | -6 (-2.69%) | 489,104 |
| 5 Mar 2018 | INR | 223.3 | 223.8 | 219.6 | 222.75 | 222.75 | -1.45 (-0.65%) | 234,048 |
| 1 Mar 2018 | INR | 224.3 | 227.9 | 223.2 | 224.2 | 224.2 | -2.15 (-0.95%) | 324,123 |
| 28 Feb 2018 | INR | 221 | 227.5 | 219.5 | 226.35 | 226.35 | +4 (+1.80%) | 434,555 |
| 27 Feb 2018 | INR | 228.05 | 229 | 221.15 | 222.35 | 222.35 | -5.8 (-2.54%) | 256,823 |
| 26 Feb 2018 | INR | 226.55 | 230.2 | 225.7 | 228.15 | 228.15 | +3.15 (+1.40%) | 357,848 |
| 23 Feb 2018 | INR | 220 | 225.65 | 220 | 225 | 225 | +4.7 (+2.13%) | 316,029 |
| 22 Feb 2018 | INR | 218.3 | 222 | 218.2 | 220.3 | 220.3 | -0.6 (-0.27%) | 343,016 |
| 21 Feb 2018 | INR | 226.9 | 227.1 | 218.55 | 220.9 | 220.9 | -3.75 (-1.67%) | 540,897 |
| 20 Feb 2018 | INR | 222 | 227.4 | 221.4 | 224.65 | 224.65 | +1.15 (+0.51%) | 373,145 |
| 19 Feb 2018 | INR | 223.05 | 225.35 | 218.45 | 223.5 | 223.5 | -1.7 (-0.75%) | 506,378 |
| 16 Feb 2018 | INR | 232.9 | 234.1 | 224.05 | 225.2 | 225.2 | -6 (-2.60%) | 476,217 |
| 15 Feb 2018 | INR | 233.1 | 235.2 | 228.05 | 231.2 | 231.2 | +0.3 (+0.13%) | 365,716 |
| 14 Feb 2018 | INR | 239 | 239 | 229.75 | 230.9 | 230.9 | -2.8 (-1.20%) | 621,702 |
| 12 Feb 2018 | INR | 229.2 | 237.4 | 229.2 | 233.7 | 233.7 | +4.75 (+2.07%) | 526,505 |
| 9 Feb 2018 | INR | 225.1 | 232 | 220 | 228.95 | 228.95 | -0.35 (-0.15%) | 483,968 |
| 8 Feb 2018 | INR | 225.5 | 233.6 | 225.5 | 229.3 | 229.3 | +4.1 (+1.82%) | 560,173 |
| 7 Feb 2018 | INR | 228.8 | 232 | 223.15 | 225.2 | 225.2 | +0.3 (+0.13%) | 655,458 |
