| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 229.2 | 243 | 227.9 | 238 | 238 | +6.05 (+2.61%) | 534,725 |
| 21 Mar 2018 | INR | 225.2 | 234 | 222.1 | 231.95 | 231.95 | +8.7 (+3.90%) | 32,565 |
| 20 Mar 2018 | INR | 218.55 | 226.5 | 218.15 | 223.25 | 223.25 | +3.45 (+1.57%) | 22,234 |
| 19 Mar 2018 | INR | 228.15 | 228.15 | 217.5 | 219.8 | 219.8 | -7.1 (-3.13%) | 77,920 |
| 16 Mar 2018 | INR | 222.65 | 230 | 222.65 | 226.9 | 226.9 | +4.1 (+1.84%) | 28,038 |
| 15 Mar 2018 | INR | 225 | 226.95 | 221.4 | 222.8 | 222.8 | -3.3 (-1.46%) | 20,981 |
| 14 Mar 2018 | INR | 228.75 | 228.75 | 225 | 226.1 | 226.1 | -1.95 (-0.86%) | 2,298,436 |
| 13 Mar 2018 | INR | 232.5 | 234.2 | 226.3 | 228.05 | 228.05 | -5.75 (-2.46%) | 40,047 |
| 12 Mar 2018 | INR | 244 | 244 | 231 | 233.8 | 233.8 | -6.25 (-2.60%) | 27,207 |
| 9 Mar 2018 | INR | 243.35 | 243.4 | 237.4 | 240.05 | 240.05 | +0.3 (+0.13%) | 25,617 |
| 8 Mar 2018 | INR | 239.95 | 243 | 232.5 | 239.75 | 239.75 | +4.3 (+1.83%) | 15,413 |
| 7 Mar 2018 | INR | 236 | 238 | 231.6 | 235.45 | 235.45 | +0.9 (+0.38%) | 22,226 |
| 6 Mar 2018 | INR | 236.85 | 237.55 | 233.3 | 234.55 | 234.55 | +0.25 (+0.11%) | 21,096 |
| 5 Mar 2018 | INR | 238.8 | 238.8 | 232.85 | 234.3 | 234.3 | +1.3 (+0.56%) | 32,939 |
| 1 Mar 2018 | INR | 235 | 235 | 230.8 | 233 | 233 | +0.9 (+0.39%) | 15,975 |
| 28 Feb 2018 | INR | 230 | 232.95 | 230 | 232.1 | 232.1 | +0.05 (+0.02%) | 33,588 |
| 27 Feb 2018 | INR | 231.6 | 234.45 | 229.15 | 232.05 | 232.05 | -0.25 (-0.11%) | 19,138 |
| 26 Feb 2018 | INR | 234 | 238 | 231.3 | 232.3 | 232.3 | +0.3 (+0.13%) | 11,197 |
| 23 Feb 2018 | INR | 229 | 233.15 | 229 | 232 | 232 | +1.95 (+0.85%) | 1,015,288 |
| 22 Feb 2018 | INR | 233.3 | 235.5 | 228.35 | 230.05 | 230.05 | -4.95 (-2.11%) | 3,171,031 |
| 21 Feb 2018 | INR | 233.65 | 237 | 232 | 235 | 235 | +1.85 (+0.79%) | 2,520,655 |
| 20 Feb 2018 | INR | 235 | 236.5 | 231 | 233.15 | 233.15 | +1.6 (+0.69%) | 12,498 |
| 19 Feb 2018 | INR | 226.05 | 235 | 220.65 | 231.55 | 231.55 | +4.1 (+1.80%) | 36,351 |
| 16 Feb 2018 | INR | 233.1 | 233.85 | 226 | 227.45 | 227.45 | -3.7 (-1.60%) | 20,423 |
| 15 Feb 2018 | INR | 238.8 | 241.2 | 230.2 | 231.15 | 231.15 | -4.15 (-1.76%) | 31,884 |
| 14 Feb 2018 | INR | 239.8 | 241.7 | 234.15 | 235.3 | 235.3 | -1.9 (-0.80%) | 22,820 |
| 12 Feb 2018 | INR | 244.75 | 245 | 232.55 | 237.2 | 237.2 | -6.45 (-2.65%) | 58,164 |
| 9 Feb 2018 | INR | 236.2 | 247 | 236.2 | 243.65 | 243.65 | +1.2 (+0.49%) | 21,309 |
| 8 Feb 2018 | INR | 244.95 | 245.65 | 241.95 | 242.45 | 242.45 | -0.3 (-0.12%) | 16,865 |
| 7 Feb 2018 | INR | 242.5 | 248.95 | 240 | 242.75 | 242.75 | -0.15 (-0.06%) | 42,227 |
