| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 274.9 | 278 | 260 | 270 | 270 | +3.6 (+1.35%) | 26,818 |
| 21 Mar 2018 | INR | 268.55 | 270 | 254 | 266.4 | 266.4 | +3.2 (+1.22%) | 6,374 |
| 20 Mar 2018 | INR | 274.4 | 274.4 | 262 | 263.2 | 263.2 | -0.75 (-0.28%) | 1,389 |
| 19 Mar 2018 | INR | 269.95 | 282 | 261 | 263.95 | 263.95 | -4.2 (-1.57%) | 32,100 |
| 16 Mar 2018 | INR | 270.25 | 271.65 | 268 | 268.15 | 268.15 | -2.45 (-0.91%) | 3,400 |
| 15 Mar 2018 | INR | 272 | 274 | 268.15 | 270.6 | 270.6 | +2 (+0.74%) | 1,847 |
| 14 Mar 2018 | INR | 274.6 | 274.6 | 265.5 | 268.6 | 268.6 | -2.8 (-1.03%) | 1,791 |
| 13 Mar 2018 | INR | 275 | 275 | 268.05 | 271.4 | 271.4 | +2.85 (+1.06%) | 547 |
| 12 Mar 2018 | INR | 270 | 271 | 266.4 | 268.55 | 268.55 | +2.5 (+0.94%) | 1,965 |
| 9 Mar 2018 | INR | 268 | 276.5 | 266 | 266.05 | 266.05 | -6.2 (-2.28%) | 2,473 |
| 8 Mar 2018 | INR | 273 | 278.15 | 269 | 272.25 | 272.25 | +5.5 (+2.06%) | 820 |
| 7 Mar 2018 | INR | 275 | 275 | 259.25 | 266.75 | 266.75 | -8.9 (-3.23%) | 101,688 |
| 6 Mar 2018 | INR | 274.15 | 277.8 | 273.6 | 275.65 | 275.65 | -4.35 (-1.55%) | 8,061 |
| 5 Mar 2018 | INR | 294 | 294 | 276.2 | 280 | 280 | -1 (-0.36%) | 50,081 |
| 1 Mar 2018 | INR | 281.5 | 281.5 | 280 | 281 | 281 | -6 (-2.09%) | 2,600 |
| 28 Feb 2018 | INR | 285 | 287 | 283.6 | 287 | 287 | +7 (+2.50%) | 207 |
| 27 Feb 2018 | INR | 293.65 | 293.65 | 280 | 280 | 280 | -2.6 (-0.92%) | 30,366 |
| 26 Feb 2018 | INR | 279 | 286 | 279 | 282.6 | 282.6 | +4.5 (+1.62%) | 2,264 |
| 23 Feb 2018 | INR | 282 | 282 | 272.1 | 278.1 | 278.1 | +7.65 (+2.83%) | 6,121 |
| 22 Feb 2018 | INR | 279.5 | 279.5 | 269 | 270.45 | 270.45 | -4.65 (-1.69%) | 9,486 |
| 21 Feb 2018 | INR | 279.5 | 280 | 273 | 275.1 | 275.1 | 0.0 (0.0%) | 5,207 |
| 20 Feb 2018 | INR | 276.6 | 280 | 273 | 275.1 | 275.1 | -4.5 (-1.61%) | 610 |
| 19 Feb 2018 | INR | 300 | 301.15 | 276.6 | 279.6 | 279.6 | -5.25 (-1.84%) | 8,931 |
| 16 Feb 2018 | INR | 294.9 | 294.9 | 284 | 284.85 | 284.85 | -5.1 (-1.76%) | 2,886 |
| 15 Feb 2018 | INR | 302.2 | 303.4 | 286.65 | 289.95 | 289.95 | -8.85 (-2.96%) | 2,727 |
| 14 Feb 2018 | INR | 296 | 304.2 | 296 | 298.8 | 298.8 | +2.45 (+0.83%) | 3,756 |
| 12 Feb 2018 | INR | 281 | 299 | 281 | 296.35 | 296.35 | -0.2 (-0.07%) | 8,624 |
| 9 Feb 2018 | INR | 293 | 300.8 | 293 | 296.55 | 296.55 | -3.4 (-1.13%) | 721 |
| 8 Feb 2018 | INR | 276.3 | 304.9 | 276.3 | 299.95 | 299.95 | +8.95 (+3.08%) | 4,994 |
| 7 Feb 2018 | INR | 287.9 | 299 | 286.1 | 291 | 291 | +8.3 (+2.94%) | 2,444 |
