| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 235.05 | 238 | 210 | 213.65 | 213.65 | -15.3 (-6.68%) | 15,035 |
| 21 Mar 2018 | INR | 205.65 | 242 | 204 | 228.95 | 228.95 | +26.75 (+13.23%) | 61,540 |
| 20 Mar 2018 | INR | 209 | 213.7 | 200.05 | 202.2 | 202.2 | -12.9 (-6.00%) | 7,222 |
| 19 Mar 2018 | INR | 230 | 230 | 209.1 | 215.1 | 215.1 | -17.2 (-7.40%) | 5,725 |
| 16 Mar 2018 | INR | 234.3 | 241.55 | 228.75 | 232.3 | 232.3 | -2.9 (-1.23%) | 5,211 |
| 15 Mar 2018 | INR | 235 | 252 | 225.45 | 235.2 | 235.2 | +5.5 (+2.39%) | 13,448 |
| 14 Mar 2018 | INR | 235 | 235 | 225 | 229.7 | 229.7 | -5.95 (-2.52%) | 4,262 |
| 13 Mar 2018 | INR | 264.4 | 264.4 | 230 | 235.65 | 235.65 | +1.45 (+0.62%) | 9,268 |
| 12 Mar 2018 | INR | 247.7 | 247.7 | 228.1 | 234.2 | 234.2 | -8.35 (-3.44%) | 7,762 |
| 9 Mar 2018 | INR | 260 | 264.95 | 239.5 | 242.55 | 242.55 | -17.9 (-6.87%) | 20,167 |
| 8 Mar 2018 | INR | 258 | 262.8 | 248.5 | 260.45 | 260.45 | +10.45 (+4.18%) | 20,234 |
| 7 Mar 2018 | INR | 263.7 | 274.8 | 245.65 | 250 | 250 | -18.7 (-6.96%) | 30,018 |
| 6 Mar 2018 | INR | 265 | 283 | 265 | 268.7 | 268.7 | +4.9 (+1.86%) | 9,368 |
| 5 Mar 2018 | INR | 280 | 280.65 | 261 | 263.8 | 263.8 | -15.15 (-5.43%) | 3,878 |
| 1 Mar 2018 | INR | 291.75 | 291.75 | 277.45 | 278.95 | 278.95 | -5.9 (-2.07%) | 3,245 |
| 28 Feb 2018 | INR | 285.85 | 293 | 283.5 | 284.85 | 284.85 | -5.45 (-1.88%) | 2,925 |
| 27 Feb 2018 | INR | 295.25 | 295.3 | 285 | 290.3 | 290.3 | -3.3 (-1.12%) | 2,836 |
| 26 Feb 2018 | INR | 291.85 | 300 | 291 | 293.6 | 293.6 | -0.4 (-0.14%) | 1,409 |
| 23 Feb 2018 | INR | 289 | 299 | 275.05 | 294 | 294 | +5.25 (+1.82%) | 3,896 |
| 22 Feb 2018 | INR | 284 | 303.35 | 280.7 | 288.75 | 288.75 | +1.6 (+0.56%) | 8,270 |
| 21 Feb 2018 | INR | 294 | 296.2 | 282.7 | 287.15 | 287.15 | -5.3 (-1.81%) | 2,848 |
| 20 Feb 2018 | INR | 295.6 | 298.05 | 290.1 | 292.45 | 292.45 | -1.95 (-0.66%) | 1,482 |
| 19 Feb 2018 | INR | 303.4 | 305.85 | 285.75 | 294.4 | 294.4 | -8.45 (-2.79%) | 4,232 |
| 16 Feb 2018 | INR | 312 | 320 | 300 | 302.85 | 302.85 | -6 (-1.94%) | 8,002 |
| 15 Feb 2018 | INR | 320.85 | 324 | 304.4 | 308.85 | 308.85 | -8.35 (-2.63%) | 6,954 |
| 14 Feb 2018 | INR | 328.85 | 333.45 | 310 | 317.2 | 317.2 | -8.4 (-2.58%) | 5,690 |
| 12 Feb 2018 | INR | 390 | 390 | 323.1 | 325.6 | 325.6 | -1.25 (-0.38%) | 10,354 |
| 9 Feb 2018 | INR | 319.2 | 334.95 | 315.05 | 326.85 | 326.85 | -5.25 (-1.58%) | 5,140 |
| 8 Feb 2018 | INR | 349.8 | 351.45 | 320 | 332.1 | 332.1 | -1.75 (-0.52%) | 17,288 |
| 7 Feb 2018 | INR | 305 | 347 | 305 | 333.85 | 333.85 | +40.65 (+13.86%) | 26,868 |
