| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 230.95 | 235.9 | 227 | 228.6 | 228.6 | -3.1 (-1.34%) | 7,382 |
| 21 Mar 2018 | INR | 232.65 | 235 | 227.5 | 231.7 | 231.7 | +3 (+1.31%) | 8,664 |
| 20 Mar 2018 | INR | 232.5 | 233.2 | 227.8 | 228.7 | 228.7 | -4 (-1.72%) | 11,113 |
| 19 Mar 2018 | INR | 243 | 243 | 230 | 232.7 | 232.7 | -5.65 (-2.37%) | 4,752 |
| 16 Mar 2018 | INR | 241.5 | 241.5 | 236.45 | 238.35 | 238.35 | +0.25 (+0.10%) | 4,565 |
| 15 Mar 2018 | INR | 240.85 | 240.85 | 237.95 | 238.1 | 238.1 | -0.5 (-0.21%) | 4,639 |
| 14 Mar 2018 | INR | 240 | 243.45 | 237.1 | 238.6 | 238.6 | -3.3 (-1.36%) | 3,724 |
| 13 Mar 2018 | INR | 241 | 244 | 240.3 | 241.9 | 241.9 | -0.5 (-0.21%) | 9,574 |
| 12 Mar 2018 | INR | 239 | 245.2 | 239 | 242.4 | 242.4 | +3.95 (+1.66%) | 10,637 |
| 9 Mar 2018 | INR | 236.45 | 240 | 236.15 | 238.45 | 238.45 | +1.1 (+0.46%) | 5,631 |
| 8 Mar 2018 | INR | 238 | 239.25 | 234.7 | 237.35 | 237.35 | +0.35 (+0.15%) | 16,385 |
| 7 Mar 2018 | INR | 238 | 241 | 233 | 237 | 237 | -1.9 (-0.80%) | 10,593 |
| 6 Mar 2018 | INR | 244.25 | 245 | 237.9 | 238.9 | 238.9 | -3.7 (-1.53%) | 8,818 |
| 5 Mar 2018 | INR | 245 | 248 | 240 | 242.6 | 242.6 | -1.6 (-0.66%) | 15,409 |
| 1 Mar 2018 | INR | 243.9 | 247.9 | 243 | 244.2 | 244.2 | +1.05 (+0.43%) | 31,605 |
| 28 Feb 2018 | INR | 245.75 | 246 | 241 | 243.15 | 243.15 | -1.15 (-0.47%) | 14,299 |
| 27 Feb 2018 | INR | 244.7 | 247 | 240.85 | 244.3 | 244.3 | +5.05 (+2.11%) | 30,077 |
| 26 Feb 2018 | INR | 234.75 | 244.6 | 231.75 | 239.25 | 239.25 | +5.8 (+2.48%) | 17,605 |
| 23 Feb 2018 | INR | 237.4 | 237.95 | 232.5 | 233.45 | 233.45 | -3.1 (-1.31%) | 3,688 |
| 22 Feb 2018 | INR | 228.95 | 238 | 228.95 | 236.55 | 236.55 | +6.3 (+2.74%) | 10,053 |
| 21 Feb 2018 | INR | 231.2 | 232.15 | 227.5 | 230.25 | 230.25 | -0.6 (-0.26%) | 4,647 |
| 20 Feb 2018 | INR | 231.5 | 233.5 | 229.3 | 230.85 | 230.85 | +1.95 (+0.85%) | 6,052 |
| 19 Feb 2018 | INR | 233.7 | 236.9 | 227.7 | 228.9 | 228.9 | -4.65 (-1.99%) | 11,586 |
| 16 Feb 2018 | INR | 239.35 | 243.9 | 231.5 | 233.55 | 233.55 | -6.15 (-2.57%) | 8,075 |
| 15 Feb 2018 | INR | 254 | 254 | 238.4 | 239.7 | 239.7 | -9.1 (-3.66%) | 11,929 |
| 14 Feb 2018 | INR | 248.4 | 251.45 | 245 | 248.8 | 248.8 | +0.4 (+0.16%) | 24,741 |
| 12 Feb 2018 | INR | 244 | 251.8 | 238.1 | 248.4 | 248.4 | +12.7 (+5.39%) | 51,911 |
| 9 Feb 2018 | INR | 230.2 | 242.55 | 230.2 | 235.7 | 235.7 | -1.8 (-0.76%) | 18,404 |
| 8 Feb 2018 | INR | 234.5 | 239 | 233.75 | 237.5 | 237.5 | +4.4 (+1.89%) | 21,272 |
| 7 Feb 2018 | INR | 231 | 236.2 | 228.5 | 233.1 | 233.1 | +7.1 (+3.14%) | 24,505 |
