| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 286 | 288.2 | 277.5 | 279.35 | 279.35 | -5.45 (-1.91%) | 37,632 |
| 21 Mar 2018 | INR | 285.75 | 292.35 | 283.5 | 284.8 | 284.8 | +1.4 (+0.49%) | 53,706 |
| 20 Mar 2018 | INR | 280.2 | 290.9 | 277 | 283.4 | 283.4 | +1.4 (+0.50%) | 65,472 |
| 19 Mar 2018 | INR | 298.7 | 300.75 | 280.6 | 282 | 282 | -15 (-5.05%) | 54,220 |
| 16 Mar 2018 | INR | 308 | 313.55 | 295.35 | 297 | 297 | -9.15 (-2.99%) | 140,037 |
| 15 Mar 2018 | INR | 280.55 | 310 | 277.05 | 306.15 | 306.15 | +28.45 (+10.24%) | 244,286 |
| 14 Mar 2018 | INR | 280 | 281.25 | 272.6 | 277.7 | 277.7 | -0.4 (-0.14%) | 59,121 |
| 13 Mar 2018 | INR | 269.2 | 281.4 | 269.2 | 278.1 | 278.1 | +8.95 (+3.33%) | 92,086 |
| 12 Mar 2018 | INR | 262.1 | 272.4 | 261.45 | 269.15 | 269.15 | +7.35 (+2.81%) | 64,495 |
| 9 Mar 2018 | INR | 268.2 | 270.4 | 260.4 | 261.8 | 261.8 | -5.35 (-2.00%) | 71,121 |
| 8 Mar 2018 | INR | 267.9 | 272.95 | 257 | 267.15 | 267.15 | +1.3 (+0.49%) | 105,479 |
| 7 Mar 2018 | INR | 269 | 270.9 | 263.5 | 265.85 | 265.85 | -5.7 (-2.10%) | 55,922 |
| 6 Mar 2018 | INR | 280.6 | 282.6 | 269.6 | 271.55 | 271.55 | -4.5 (-1.63%) | 54,598 |
| 5 Mar 2018 | INR | 286.9 | 287.25 | 274.35 | 276.05 | 276.05 | -12.55 (-4.35%) | 64,736 |
| 1 Mar 2018 | INR | 294.65 | 296.9 | 287.5 | 288.6 | 288.6 | -5.2 (-1.77%) | 28,842 |
| 28 Feb 2018 | INR | 293.9 | 299.1 | 290.7 | 293.8 | 293.8 | -2.3 (-0.78%) | 63,401 |
| 27 Feb 2018 | INR | 300.6 | 303.6 | 295.5 | 296.1 | 296.1 | -3.65 (-1.22%) | 43,999 |
| 26 Feb 2018 | INR | 299.4 | 304.6 | 298.95 | 299.75 | 299.75 | +3.8 (+1.28%) | 44,697 |
| 23 Feb 2018 | INR | 291.3 | 301.1 | 291.3 | 295.95 | 295.95 | +5.55 (+1.91%) | 54,698 |
| 22 Feb 2018 | INR | 295.75 | 295.75 | 289.1 | 290.4 | 290.4 | -5.05 (-1.71%) | 41,197 |
| 21 Feb 2018 | INR | 300.1 | 302.25 | 293 | 295.45 | 295.45 | -1 (-0.34%) | 58,491 |
| 20 Feb 2018 | INR | 297.6 | 305.1 | 295 | 296.45 | 296.45 | -4 (-1.33%) | 54,379 |
| 19 Feb 2018 | INR | 305.5 | 311.2 | 295.6 | 300.45 | 300.45 | -4.8 (-1.57%) | 146,656 |
| 16 Feb 2018 | INR | 314.15 | 320.3 | 302 | 305.25 | 305.25 | -9.15 (-2.91%) | 108,607 |
| 15 Feb 2018 | INR | 319.6 | 329.3 | 310.65 | 314.4 | 314.4 | -1.25 (-0.40%) | 149,515 |
| 14 Feb 2018 | INR | 318 | 326.7 | 313 | 315.65 | 315.65 | -0.95 (-0.30%) | 147,284 |
| 12 Feb 2018 | INR | 310 | 321.4 | 310 | 316.6 | 316.6 | +8.5 (+2.76%) | 150,644 |
| 9 Feb 2018 | INR | 301.5 | 312.5 | 301.5 | 308.1 | 308.1 | -2.3 (-0.74%) | 128,809 |
| 8 Feb 2018 | INR | 308.15 | 319.6 | 297.55 | 310.4 | 310.4 | +1.05 (+0.34%) | 194,499 |
| 7 Feb 2018 | INR | 310 | 326.95 | 303.15 | 309.35 | 309.35 | +1.7 (+0.55%) | 270,214 |
