| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 295.55 | 296.5 | 288 | 291.2 | 145.6 | -5.15 (-1.74%) | 6,650 |
| 21 Mar 2018 | INR | 285 | 297.95 | 285 | 296.35 | 148.175 | +6.25 (+2.15%) | 71,246 |
| 20 Mar 2018 | INR | 293 | 293.8 | 286 | 290.1 | 145.05 | +0.95 (+0.33%) | 4,523 |
| 19 Mar 2018 | INR | 294.2 | 294.2 | 282.6 | 289.15 | 144.575 | -4.55 (-1.55%) | 13,056 |
| 16 Mar 2018 | INR | 295.45 | 302.05 | 292.2 | 293.7 | 146.85 | -1 (-0.34%) | 20,256 |
| 15 Mar 2018 | INR | 294.45 | 296.8 | 292.4 | 294.7 | 147.35 | +2.6 (+0.89%) | 10,296 |
| 14 Mar 2018 | INR | 294.7 | 296 | 289.3 | 292.1 | 146.05 | -3.45 (-1.17%) | 16,227 |
| 13 Mar 2018 | INR | 294.75 | 297 | 293.05 | 295.55 | 147.775 | +1.2 (+0.41%) | 6,833 |
| 12 Mar 2018 | INR | 296.1 | 298.95 | 293 | 294.35 | 147.175 | -0.65 (-0.22%) | 7,931 |
| 9 Mar 2018 | INR | 297.8 | 299.6 | 292.25 | 295 | 147.5 | -1.45 (-0.49%) | 8,815 |
| 8 Mar 2018 | INR | 298.7 | 298.8 | 292 | 296.45 | 148.225 | +4.6 (+1.58%) | 7,352 |
| 7 Mar 2018 | INR | 297.75 | 299.3 | 291 | 291.85 | 145.925 | -5.05 (-1.70%) | 10,468 |
| 6 Mar 2018 | INR | 303.75 | 304.75 | 295.05 | 296.9 | 148.45 | -5.15 (-1.71%) | 10,572 |
| 5 Mar 2018 | INR | 305 | 305 | 300 | 302.05 | 151.025 | -1.15 (-0.38%) | 10,765 |
| 1 Mar 2018 | INR | 307 | 307 | 302 | 303.2 | 151.6 | -5.7 (-1.85%) | 14,019 |
| 28 Feb 2018 | INR | 307.3 | 313 | 301.2 | 308.9 | 154.45 | +0.65 (+0.21%) | 7,300 |
| 27 Feb 2018 | INR | 309 | 318.75 | 307.05 | 308.25 | 154.125 | +5 (+1.65%) | 23,980 |
| 26 Feb 2018 | INR | 294 | 309 | 294 | 303.25 | 151.625 | +8.35 (+2.83%) | 11,803 |
| 23 Feb 2018 | INR | 295.6 | 304.95 | 294 | 294.9 | 147.45 | +0.65 (+0.22%) | 17,161 |
| 22 Feb 2018 | INR | 297.05 | 298.9 | 290.95 | 294.25 | 147.125 | -3.5 (-1.18%) | 155,256 |
| 21 Feb 2018 | INR | 309 | 309 | 297 | 297.75 | 148.875 | -10.05 (-3.27%) | 9,867 |
| 20 Feb 2018 | INR | 313.85 | 315.75 | 305.1 | 307.8 | 153.9 | -7.95 (-2.52%) | 13,985 |
| 19 Feb 2018 | INR | 314.5 | 320 | 309.4 | 315.75 | 157.875 | +1.55 (+0.49%) | 6,949 |
| 16 Feb 2018 | INR | 327.1 | 328.3 | 310 | 314.2 | 157.1 | -6.9 (-2.15%) | 30,998 |
| 15 Feb 2018 | INR | 327 | 327.65 | 318 | 321.1 | 160.55 | -0.15 (-0.05%) | 18,395 |
| 14 Feb 2018 | INR | 330 | 331.8 | 319.95 | 321.25 | 160.625 | -5.6 (-1.71%) | 98,774 |
| 12 Feb 2018 | INR | 310 | 340 | 309.75 | 326.85 | 163.425 | +16.5 (+5.32%) | 51,860 |
| 9 Feb 2018 | INR | 301 | 311.45 | 298.8 | 310.35 | 155.175 | +3.7 (+1.21%) | 29,162 |
| 8 Feb 2018 | INR | 308.6 | 315.75 | 301 | 306.65 | 153.325 | -0.3 (-0.10%) | 10,315 |
| 7 Feb 2018 | INR | 306 | 310.25 | 297 | 306.95 | 153.475 | +4.45 (+1.47%) | 10,843 |
