| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 295 | 298.55 | 290.05 | 294.05 | 294.05 | -4.65 (-1.56%) | 2,686 |
| 21 Mar 2018 | INR | 303 | 303.25 | 295 | 298.7 | 298.7 | -1.35 (-0.45%) | 1,916 |
| 20 Mar 2018 | INR | 294.75 | 306.85 | 294.75 | 300.05 | 300.05 | -0.45 (-0.15%) | 2,124 |
| 19 Mar 2018 | INR | 303.05 | 307.8 | 295.3 | 300.5 | 300.5 | -1.05 (-0.35%) | 8,903 |
| 16 Mar 2018 | INR | 304 | 308.1 | 300.35 | 301.55 | 301.55 | -3.55 (-1.16%) | 2,621 |
| 15 Mar 2018 | INR | 297.55 | 308.8 | 297.55 | 305.1 | 305.1 | +4.95 (+1.65%) | 12,581 |
| 14 Mar 2018 | INR | 299.4 | 309.5 | 297.1 | 300.15 | 300.15 | -0.15 (-0.05%) | 5,035 |
| 13 Mar 2018 | INR | 296 | 308.85 | 291 | 300.3 | 300.3 | +4.7 (+1.59%) | 14,321 |
| 12 Mar 2018 | INR | 289.9 | 297 | 288 | 295.6 | 295.6 | +11.5 (+4.05%) | 12,431 |
| 9 Mar 2018 | INR | 288.2 | 291.95 | 282.6 | 284.1 | 284.1 | -4.6 (-1.59%) | 7,483 |
| 8 Mar 2018 | INR | 299.65 | 302.15 | 285.5 | 288.7 | 288.7 | -10 (-3.35%) | 18,024 |
| 7 Mar 2018 | INR | 301 | 328 | 292.4 | 298.7 | 298.7 | -4.1 (-1.35%) | 28,325 |
| 6 Mar 2018 | INR | 315.95 | 317 | 299 | 302.8 | 302.8 | -6.55 (-2.12%) | 9,898 |
| 5 Mar 2018 | INR | 310.6 | 321.75 | 306 | 309.35 | 309.35 | -7.9 (-2.49%) | 11,483 |
| 1 Mar 2018 | INR | 321.65 | 324.45 | 316 | 317.25 | 317.25 | -3.3 (-1.03%) | 8,616 |
| 28 Feb 2018 | INR | 320.65 | 328.45 | 315.75 | 320.55 | 320.55 | -5.5 (-1.69%) | 9,082 |
| 27 Feb 2018 | INR | 329.85 | 330 | 320.25 | 326.05 | 326.05 | +1.8 (+0.56%) | 3,564 |
| 26 Feb 2018 | INR | 338 | 338 | 322 | 324.25 | 324.25 | -7.35 (-2.22%) | 7,109 |
| 23 Feb 2018 | INR | 332 | 334.25 | 330 | 331.6 | 331.6 | +2.3 (+0.70%) | 11,077 |
| 22 Feb 2018 | INR | 325.6 | 333.1 | 324.35 | 329.3 | 329.3 | +0.2 (+0.06%) | 4,997 |
| 21 Feb 2018 | INR | 334.45 | 334.45 | 324 | 329.1 | 329.1 | -0.65 (-0.20%) | 22,553 |
| 20 Feb 2018 | INR | 329.55 | 337 | 324.7 | 329.75 | 329.75 | +3.25 (+1.00%) | 14,452 |
| 19 Feb 2018 | INR | 330.7 | 332 | 318 | 326.5 | 326.5 | -1.85 (-0.56%) | 19,374 |
| 16 Feb 2018 | INR | 345 | 351.4 | 325 | 328.35 | 328.35 | -10.85 (-3.20%) | 20,998 |
| 15 Feb 2018 | INR | 351 | 364 | 336.95 | 339.2 | 339.2 | -11.9 (-3.39%) | 24,221 |
| 14 Feb 2018 | INR | 373 | 375 | 343.4 | 351.1 | 351.1 | -10.4 (-2.88%) | 61,123 |
| 12 Feb 2018 | INR | 319.1 | 374.9 | 317.05 | 361.5 | 361.5 | +44.05 (+13.88%) | 105,672 |
| 9 Feb 2018 | INR | 299.4 | 321.4 | 298 | 317.45 | 317.45 | +9.1 (+2.95%) | 16,653 |
| 8 Feb 2018 | INR | 299.55 | 311.1 | 294.1 | 308.35 | 308.35 | +12.2 (+4.12%) | 17,787 |
| 7 Feb 2018 | INR | 318 | 318 | 292.55 | 296.15 | 296.15 | +3.3 (+1.13%) | 11,956 |
