| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 248.85 | 250.8 | 244.5 | 249.7 | 62.425 | +0.05 (+0.02%) | 10,786 |
| 21 Mar 2018 | INR | 249.3 | 251.5 | 248.8 | 249.65 | 62.4125 | +1.1 (+0.44%) | 11,652 |
| 20 Mar 2018 | INR | 247.2 | 249.3 | 246.7 | 248.55 | 62.1375 | +1.6 (+0.65%) | 11,108 |
| 19 Mar 2018 | INR | 247.5 | 248.3 | 245.8 | 246.95 | 61.7375 | 0.0 (0.0%) | 10,343 |
| 16 Mar 2018 | INR | 246.8 | 247.4 | 245 | 246.95 | 61.7375 | -0.45 (-0.18%) | 8,627 |
| 15 Mar 2018 | INR | 247.3 | 249.75 | 244.7 | 247.4 | 61.85 | -0.35 (-0.14%) | 7,675 |
| 14 Mar 2018 | INR | 247.2 | 248 | 246.05 | 247.75 | 61.9375 | +0.15 (+0.06%) | 4,197 |
| 13 Mar 2018 | INR | 248.8 | 248.8 | 246.25 | 247.6 | 61.9 | -1.75 (-0.70%) | 2,921 |
| 12 Mar 2018 | INR | 247.5 | 249.9 | 245.75 | 249.35 | 62.3375 | +1.95 (+0.79%) | 3,015 |
| 9 Mar 2018 | INR | 247.9 | 249.9 | 246.2 | 247.4 | 61.85 | -0.25 (-0.10%) | 2,473 |
| 8 Mar 2018 | INR | 248.1 | 248.2 | 246.5 | 247.65 | 61.9125 | -0.4 (-0.16%) | 2,339 |
| 7 Mar 2018 | INR | 249.1 | 249.1 | 246.5 | 248.05 | 62.0125 | -0.75 (-0.30%) | 2,409 |
| 6 Mar 2018 | INR | 248.5 | 248.9 | 247.7 | 248.8 | 62.2 | -0.2 (-0.08%) | 2,226 |
| 5 Mar 2018 | INR | 248.8 | 249.7 | 248.1 | 249 | 62.25 | -0.2 (-0.08%) | 2,617 |
| 1 Mar 2018 | INR | 248.9 | 249.2 | 246.8 | 249.2 | 62.3 | +0.4 (+0.16%) | 2,717 |
| 28 Feb 2018 | INR | 249.8 | 249.8 | 246.7 | 248.8 | 62.2 | -1.4 (-0.56%) | 2,225 |
| 27 Feb 2018 | INR | 251.2 | 251.2 | 248.8 | 250.2 | 62.55 | -0.8 (-0.32%) | 2,806 |
| 26 Feb 2018 | INR | 250.6 | 251.2 | 248.05 | 251 | 62.75 | +0.45 (+0.18%) | 1,736 |
| 23 Feb 2018 | INR | 248.8 | 250.8 | 246.2 | 250.55 | 62.6375 | +1.2 (+0.48%) | 1,966 |
| 22 Feb 2018 | INR | 249 | 249.8 | 248.95 | 249.35 | 62.3375 | +0.2 (+0.08%) | 2,624 |
| 21 Feb 2018 | INR | 248.4 | 250.2 | 246.3 | 249.15 | 62.2875 | +0.95 (+0.38%) | 1,972 |
| 20 Feb 2018 | INR | 247.4 | 248.25 | 245.7 | 248.2 | 62.05 | +1 (+0.40%) | 2,260 |
| 19 Feb 2018 | INR | 246.1 | 249.3 | 245.6 | 247.2 | 61.8 | +0.65 (+0.26%) | 2,853 |
| 16 Feb 2018 | INR | 248.2 | 248.9 | 246.25 | 246.55 | 61.6375 | -1.5 (-0.60%) | 1,643 |
| 15 Feb 2018 | INR | 249.4 | 250 | 246.75 | 248.05 | 62.0125 | -1.25 (-0.50%) | 2,658 |
| 14 Feb 2018 | INR | 249.8 | 250.1 | 247.8 | 249.3 | 62.325 | -0.5 (-0.20%) | 1,972 |
| 12 Feb 2018 | INR | 249.35 | 250.05 | 249.1 | 249.8 | 62.45 | +0.4 (+0.16%) | 1,917 |
| 9 Feb 2018 | INR | 250.2 | 250.2 | 248.25 | 249.4 | 62.35 | -1.4 (-0.56%) | 1,783 |
| 8 Feb 2018 | INR | 247.1 | 250.8 | 247.1 | 250.8 | 62.7 | +4.2 (+1.70%) | 1,406 |
| 7 Feb 2018 | INR | 245.1 | 246.9 | 245.1 | 246.6 | 61.65 | +1.25 (+0.51%) | 1,864 |
