| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | INR | 207 | 208.8 | 190.1 | 195.5 | 195.5 | -16.85 (-7.94%) | 3,111,140 |
| 22 Mar 2018 | INR | 214.15 | 215 | 206.75 | 212.35 | 212.35 | -1.05 (-0.49%) | 595,070 |
| 21 Mar 2018 | INR | 214.3 | 217 | 212 | 213.4 | 213.4 | +1.8 (+0.85%) | 365,190 |
| 20 Mar 2018 | INR | 210 | 216.4 | 206.1 | 211.6 | 211.6 | +0.35 (+0.17%) | 544,175 |
| 19 Mar 2018 | INR | 221.05 | 223.45 | 208.4 | 211.25 | 211.25 | -10.05 (-4.54%) | 558,280 |
| 16 Mar 2018 | INR | 225.25 | 229.75 | 219.5 | 221.3 | 221.3 | -3.15 (-1.40%) | 607,585 |
| 15 Mar 2018 | INR | 224.15 | 228 | 223 | 224.45 | 224.45 | +0.3 (+0.13%) | 486,660 |
| 14 Mar 2018 | INR | 223.1 | 225.85 | 222.55 | 224.15 | 224.15 | -0.95 (-0.42%) | 517,850 |
| 13 Mar 2018 | INR | 224.2 | 229 | 223.55 | 225.1 | 225.1 | +0.8 (+0.36%) | 1,026,955 |
| 12 Mar 2018 | INR | 223.6 | 230 | 223.15 | 224.3 | 224.3 | +2.85 (+1.29%) | 964,205 |
| 9 Mar 2018 | INR | 221.5 | 229.75 | 220 | 221.45 | 221.45 | +0.5 (+0.23%) | 1,492,405 |
| 8 Mar 2018 | INR | 229.8 | 229.8 | 218 | 220.95 | 220.95 | -4.8 (-2.13%) | 655,255 |
| 7 Mar 2018 | INR | 229.5 | 238 | 224.05 | 225.75 | 225.75 | -5 (-2.17%) | 1,783,775 |
| 6 Mar 2018 | INR | 241 | 241.95 | 229.5 | 230.75 | 230.75 | -7.95 (-3.33%) | 588,575 |
| 5 Mar 2018 | INR | 240.95 | 243.95 | 235 | 238.7 | 238.7 | -3.55 (-1.47%) | 535,100 |
| 1 Mar 2018 | INR | 243.2 | 246.95 | 241 | 242.25 | 242.25 | -1.1 (-0.45%) | 365,950 |
| 28 Feb 2018 | INR | 245 | 246.4 | 241.55 | 243.35 | 243.35 | -4.4 (-1.78%) | 737,655 |
| 27 Feb 2018 | INR | 245.45 | 251.35 | 238 | 247.75 | 247.75 | +3.95 (+1.62%) | 1,354,620 |
| 26 Feb 2018 | INR | 245.8 | 254 | 243 | 243.8 | 243.8 | -1.1 (-0.45%) | 1,076,650 |
| 23 Feb 2018 | INR | 244.5 | 250.9 | 244.1 | 244.9 | 244.9 | +0.8 (+0.33%) | 742,580 |
| 22 Feb 2018 | INR | 249 | 250.7 | 243.05 | 244.1 | 244.1 | -7.1 (-2.83%) | 811,390 |
| 21 Feb 2018 | INR | 252 | 255.5 | 248.1 | 251.2 | 251.2 | +2.85 (+1.15%) | 1,273,950 |
| 20 Feb 2018 | INR | 254.4 | 256.95 | 245 | 248.35 | 248.35 | -5.55 (-2.19%) | 698,455 |
| 19 Feb 2018 | INR | 252.85 | 257 | 245 | 253.9 | 253.9 | +3.1 (+1.24%) | 920,750 |
| 16 Feb 2018 | INR | 269.65 | 269.7 | 246.4 | 250.8 | 250.8 | -17.15 (-6.40%) | 1,776,250 |
| 15 Feb 2018 | INR | 252.95 | 278 | 248 | 267.95 | 267.95 | +20.95 (+8.48%) | 6,301,380 |
| 14 Feb 2018 | INR | 254.95 | 257.95 | 245.1 | 247 | 247 | -4.25 (-1.69%) | 1,944,955 |
| 12 Feb 2018 | INR | 254.75 | 262.45 | 250.05 | 251.25 | 251.25 | -2.35 (-0.93%) | 1,919,840 |
| 9 Feb 2018 | INR | 245.7 | 256 | 242.6 | 253.6 | 253.6 | +0.9 (+0.36%) | 702,015 |
| 8 Feb 2018 | INR | 247.95 | 256.25 | 244.9 | 252.7 | 252.7 | +9.2 (+3.78%) | 1,063,225 |
