| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 295 | 297 | 292 | 292.5 | 292.5 | -3.2 (-1.08%) | 1,082 |
| 21 Mar 2018 | INR | 296 | 296 | 292.35 | 295.7 | 295.7 | +3.85 (+1.32%) | 554 |
| 20 Mar 2018 | INR | 290 | 296 | 288.7 | 291.85 | 291.85 | -2.4 (-0.82%) | 1,844 |
| 19 Mar 2018 | INR | 294 | 298 | 292.05 | 294.25 | 294.25 | -0.45 (-0.15%) | 479 |
| 16 Mar 2018 | INR | 294.5 | 297.65 | 293 | 294.7 | 294.7 | -1.45 (-0.49%) | 818 |
| 15 Mar 2018 | INR | 296 | 298.95 | 296 | 296.15 | 296.15 | -2.4 (-0.80%) | 861 |
| 14 Mar 2018 | INR | 294.95 | 299.5 | 294.95 | 298.55 | 298.55 | +1.35 (+0.45%) | 245 |
| 13 Mar 2018 | INR | 296.9 | 298.95 | 293.15 | 297.2 | 297.2 | +1.7 (+0.58%) | 636 |
| 12 Mar 2018 | INR | 297 | 297.05 | 292.25 | 295.5 | 295.5 | -0.5 (-0.17%) | 7,815 |
| 9 Mar 2018 | INR | 293 | 297.95 | 293 | 296 | 296 | +2.1 (+0.71%) | 1,436 |
| 8 Mar 2018 | INR | 294.15 | 295.2 | 289.25 | 293.9 | 293.9 | -1 (-0.34%) | 1,768 |
| 7 Mar 2018 | INR | 294.35 | 296.6 | 288 | 294.9 | 294.9 | +0.4 (+0.14%) | 2,131 |
| 6 Mar 2018 | INR | 301.2 | 301.95 | 293 | 294.5 | 294.5 | -6.35 (-2.11%) | 26,303 |
| 5 Mar 2018 | INR | 302 | 306.35 | 297.95 | 300.85 | 300.85 | +0.95 (+0.32%) | 2,783 |
| 1 Mar 2018 | INR | 299.75 | 302.5 | 299 | 299.9 | 299.9 | +0.75 (+0.25%) | 893 |
| 28 Feb 2018 | INR | 300 | 300 | 296.9 | 299.15 | 299.15 | -0.85 (-0.28%) | 11,630 |
| 27 Feb 2018 | INR | 308 | 308 | 297.9 | 300 | 300 | -6.2 (-2.02%) | 1,096,471 |
| 26 Feb 2018 | INR | 305.05 | 312.4 | 303.45 | 306.2 | 306.2 | -4.4 (-1.42%) | 1,736 |
| 23 Feb 2018 | INR | 305.05 | 313.25 | 305.05 | 310.6 | 310.6 | +2.85 (+0.93%) | 1,402 |
| 22 Feb 2018 | INR | 306.9 | 311 | 305.05 | 307.75 | 307.75 | +1.3 (+0.42%) | 2,074 |
| 21 Feb 2018 | INR | 311.2 | 311.3 | 305.5 | 306.45 | 306.45 | -5.4 (-1.73%) | 2,660 |
| 20 Feb 2018 | INR | 308 | 314 | 308 | 311.85 | 311.85 | +4.65 (+1.51%) | 6,149 |
| 19 Feb 2018 | INR | 305.65 | 307.65 | 301.15 | 307.2 | 307.2 | +2.2 (+0.72%) | 2,371 |
| 16 Feb 2018 | INR | 307 | 310 | 301.1 | 305 | 305 | -1.75 (-0.57%) | 4,367 |
| 15 Feb 2018 | INR | 315 | 320 | 304.1 | 306.75 | 306.75 | -0.65 (-0.21%) | 9,227 |
| 14 Feb 2018 | INR | 314.55 | 317.5 | 305.7 | 307.4 | 307.4 | -7.15 (-2.27%) | 11,364 |
| 12 Feb 2018 | INR | 307.25 | 320.5 | 300 | 314.55 | 314.55 | +10.75 (+3.54%) | 53,691 |
| 9 Feb 2018 | INR | 302 | 305 | 298 | 303.8 | 303.8 | +1.35 (+0.45%) | 5,442 |
| 8 Feb 2018 | INR | 302.65 | 307 | 298 | 302.45 | 302.45 | -0.65 (-0.21%) | 7,870 |
| 7 Feb 2018 | INR | 299.1 | 307.35 | 288 | 303.1 | 303.1 | +8.85 (+3.01%) | 13,997 |
