| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 251 | 256 | 251 | 255.1 | 255.1 | +2.85 (+1.13%) | 193,953 |
| 21 Mar 2018 | INR | 254 | 257.25 | 250.1 | 252.25 | 252.25 | +0.05 (+0.02%) | 107,788 |
| 20 Mar 2018 | INR | 247.9 | 256.9 | 247.9 | 252.2 | 252.2 | +1.2 (+0.48%) | 630,694 |
| 19 Mar 2018 | INR | 256.05 | 258.95 | 249.4 | 251 | 251 | -5.05 (-1.97%) | 92,089 |
| 16 Mar 2018 | INR | 261.25 | 263.5 | 252.05 | 256.05 | 256.05 | -4.9 (-1.88%) | 172,815 |
| 15 Mar 2018 | INR | 259.35 | 264.5 | 257 | 260.95 | 260.95 | +1.4 (+0.54%) | 138,684 |
| 14 Mar 2018 | INR | 268 | 273.2 | 254.35 | 259.55 | 259.55 | -10.15 (-3.76%) | 259,096 |
| 13 Mar 2018 | INR | 268.5 | 278.4 | 266.55 | 269.7 | 269.7 | +0.2 (+0.07%) | 336,758 |
| 12 Mar 2018 | INR | 264 | 274.75 | 263.2 | 269.5 | 269.5 | +7.85 (+3.00%) | 471,568 |
| 9 Mar 2018 | INR | 251.2 | 264 | 247.6 | 261.65 | 261.65 | +11.35 (+4.53%) | 423,911 |
| 8 Mar 2018 | INR | 243 | 258.75 | 243 | 250.3 | 250.3 | +7 (+2.88%) | 661,336 |
| 7 Mar 2018 | INR | 242 | 245 | 236.95 | 243.3 | 243.3 | +1.3 (+0.54%) | 1,079,174 |
| 6 Mar 2018 | INR | 249.25 | 253 | 238.2 | 242 | 242 | -6.7 (-2.69%) | 187,058 |
| 5 Mar 2018 | INR | 254.2 | 255.7 | 247.15 | 248.7 | 248.7 | -7.6 (-2.97%) | 140,018 |
| 1 Mar 2018 | INR | 256.1 | 260.55 | 255 | 256.3 | 256.3 | -1.8 (-0.70%) | 184,374 |
| 28 Feb 2018 | INR | 255 | 259.5 | 250 | 258.1 | 258.1 | +0.8 (+0.31%) | 207,370 |
| 27 Feb 2018 | INR | 262 | 264.85 | 255 | 257.3 | 257.3 | -4.6 (-1.76%) | 139,580 |
| 26 Feb 2018 | INR | 268 | 270.65 | 257.05 | 261.9 | 261.9 | -5.65 (-2.11%) | 183,681 |
| 23 Feb 2018 | INR | 265.9 | 270.85 | 262.8 | 267.55 | 267.55 | +3.25 (+1.23%) | 334,350 |
| 22 Feb 2018 | INR | 263 | 265.2 | 258 | 264.3 | 264.3 | +3.15 (+1.21%) | 221,417 |
| 21 Feb 2018 | INR | 257 | 266.45 | 252 | 261.15 | 261.15 | +7.1 (+2.79%) | 406,427 |
| 20 Feb 2018 | INR | 244.15 | 257 | 242.45 | 254.05 | 254.05 | +8.3 (+3.38%) | 203,873 |
| 19 Feb 2018 | INR | 253.5 | 254.2 | 244.1 | 245.75 | 245.75 | -7.45 (-2.94%) | 158,351 |
| 16 Feb 2018 | INR | 254 | 259.45 | 248 | 253.2 | 253.2 | +3.3 (+1.32%) | 254,015 |
| 15 Feb 2018 | INR | 251.45 | 257.5 | 241 | 249.9 | 249.9 | +4 (+1.63%) | 374,625 |
| 14 Feb 2018 | INR | 251 | 252.8 | 244.8 | 245.9 | 245.9 | -1.85 (-0.75%) | 130,277 |
| 12 Feb 2018 | INR | 235 | 256.35 | 235 | 247.75 | 247.75 | +13.55 (+5.79%) | 315,359 |
| 9 Feb 2018 | INR | 232.5 | 241.15 | 232.5 | 234.2 | 234.2 | -6.75 (-2.80%) | 385,262 |
| 8 Feb 2018 | INR | 232.9 | 243.9 | 232.75 | 240.95 | 240.95 | +12.5 (+5.47%) | 431,960 |
| 7 Feb 2018 | INR | 235 | 239.7 | 226.55 | 228.45 | 228.45 | +0.5 (+0.22%) | 150,238 |
