| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 263 | 263.55 | 256 | 257 | 257 | -6.3 (-2.39%) | 86,271 |
| 21 Mar 2018 | INR | 263.4 | 270.6 | 261.6 | 263.3 | 263.3 | +2.6 (+1.00%) | 75,158 |
| 20 Mar 2018 | INR | 266.5 | 266.5 | 259.1 | 260.7 | 260.7 | -2.9 (-1.10%) | 44,695 |
| 19 Mar 2018 | INR | 279 | 279 | 262.3 | 263.6 | 263.6 | -14.4 (-5.18%) | 70,488 |
| 16 Mar 2018 | INR | 277.95 | 282.4 | 275.05 | 278 | 278 | -0.3 (-0.11%) | 78,249 |
| 15 Mar 2018 | INR | 278.5 | 281 | 273.6 | 278.3 | 278.3 | +2.45 (+0.89%) | 142,294 |
| 14 Mar 2018 | INR | 278.1 | 283.4 | 275.1 | 275.85 | 275.85 | -2.45 (-0.88%) | 88,627 |
| 13 Mar 2018 | INR | 273.5 | 281.45 | 272.65 | 278.3 | 278.3 | +7.25 (+2.67%) | 93,552 |
| 12 Mar 2018 | INR | 268 | 275 | 266.65 | 271.05 | 271.05 | +7.6 (+2.88%) | 86,934 |
| 9 Mar 2018 | INR | 272 | 275 | 260 | 263.45 | 263.45 | -11.15 (-4.06%) | 55,929 |
| 8 Mar 2018 | INR | 273.75 | 277.9 | 266.4 | 274.6 | 274.6 | +4.15 (+1.53%) | 104,647 |
| 7 Mar 2018 | INR | 271.75 | 278 | 260 | 270.45 | 270.45 | -4.5 (-1.64%) | 98,359 |
| 6 Mar 2018 | INR | 279.95 | 280.05 | 269.1 | 274.95 | 274.95 | -1.55 (-0.56%) | 80,651 |
| 5 Mar 2018 | INR | 281 | 282 | 275.3 | 276.5 | 276.5 | -1.7 (-0.61%) | 65,731 |
| 1 Mar 2018 | INR | 283.25 | 286.8 | 275.1 | 278.2 | 278.2 | -2.3 (-0.82%) | 87,328 |
| 28 Feb 2018 | INR | 282 | 286 | 279 | 280.5 | 280.5 | -4.8 (-1.68%) | 92,335 |
| 27 Feb 2018 | INR | 290.8 | 291.15 | 284 | 285.3 | 285.3 | -3.15 (-1.09%) | 71,733 |
| 26 Feb 2018 | INR | 293.45 | 296.55 | 287.55 | 288.45 | 288.45 | -1.25 (-0.43%) | 73,327 |
| 23 Feb 2018 | INR | 282.55 | 293.1 | 282.25 | 289.7 | 289.7 | +9 (+3.21%) | 104,435 |
| 22 Feb 2018 | INR | 281.75 | 283.85 | 279.05 | 280.7 | 280.7 | -4.95 (-1.73%) | 86,881 |
| 21 Feb 2018 | INR | 287.15 | 291.75 | 280 | 285.65 | 285.65 | -0.25 (-0.09%) | 71,573 |
| 20 Feb 2018 | INR | 278.5 | 287.95 | 276.75 | 285.9 | 285.9 | +8.55 (+3.08%) | 80,797 |
| 19 Feb 2018 | INR | 287.45 | 287.75 | 275 | 277.35 | 277.35 | -7.85 (-2.75%) | 85,301 |
| 16 Feb 2018 | INR | 296 | 297.5 | 284.3 | 285.2 | 285.2 | -8.25 (-2.81%) | 70,268 |
| 15 Feb 2018 | INR | 293.25 | 300.85 | 283 | 293.45 | 293.45 | -1.4 (-0.47%) | 62,349 |
| 14 Feb 2018 | INR | 295 | 298.6 | 294.05 | 294.85 | 294.85 | +1.8 (+0.61%) | 89,607 |
| 12 Feb 2018 | INR | 300.2 | 305.75 | 291 | 293.05 | 293.05 | -4.55 (-1.53%) | 108,438 |
| 9 Feb 2018 | INR | 287.95 | 305 | 282 | 297.6 | 297.6 | +7.1 (+2.44%) | 201,841 |
| 8 Feb 2018 | INR | 280.1 | 292.35 | 278.85 | 290.5 | 290.5 | +15 (+5.44%) | 137,469 |
| 7 Feb 2018 | INR | 276.25 | 277.95 | 269 | 275.5 | 275.5 | +11.8 (+4.47%) | 97,276 |
