| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 220.005 | 220.005 | 215.895 | 217.005 | 144.67 | -2.1 (-0.96%) | 212,866 |
| 21 Mar 2018 | INR | 220.995 | 225 | 218.25 | 219.105 | 146.07 | -0.69 (-0.31%) | 95,689 |
| 20 Mar 2018 | INR | 220.905 | 224.505 | 219 | 219.795 | 146.53 | -2.31 (-1.04%) | 89,992 |
| 19 Mar 2018 | INR | 229.995 | 229.995 | 221.445 | 222.105 | 148.07 | -5.4 (-2.37%) | 125,863 |
| 16 Mar 2018 | INR | 229.395 | 235.005 | 226.05 | 227.505 | 151.67 | -1.995 (-0.87%) | 134,290 |
| 15 Mar 2018 | INR | 223.005 | 235.905 | 222.855 | 229.5 | 153 | +5.805 (+2.60%) | 286,192 |
| 14 Mar 2018 | INR | 225.495 | 226.905 | 222.15 | 223.695 | 149.13 | -0.45 (-0.20%) | 60,115 |
| 13 Mar 2018 | INR | 224.145 | 228.405 | 223.5 | 224.145 | 149.43 | -1.755 (-0.78%) | 81,127 |
| 12 Mar 2018 | INR | 225.45 | 229.995 | 224.85 | 225.9 | 150.6 | +1.905 (+0.85%) | 81,313 |
| 9 Mar 2018 | INR | 224.595 | 231.855 | 222.15 | 223.995 | 149.33 | +0.54 (+0.24%) | 126,420 |
| 8 Mar 2018 | INR | 224.595 | 224.595 | 219.15 | 223.455 | 148.97 | +1.2 (+0.54%) | 75,748 |
| 7 Mar 2018 | INR | 226.8 | 227.895 | 220.005 | 222.255 | 148.17 | -4.95 (-2.18%) | 93,822 |
| 6 Mar 2018 | INR | 229.095 | 231.3 | 226.695 | 227.205 | 151.47 | -0.795 (-0.35%) | 58,831 |
| 5 Mar 2018 | INR | 231.9 | 231.9 | 226.995 | 228 | 152 | -3.555 (-1.54%) | 67,099 |
| 1 Mar 2018 | INR | 230.1 | 234.405 | 228.15 | 231.555 | 154.37 | +0.21 (+0.09%) | 65,836 |
| 28 Feb 2018 | INR | 230.955 | 234.705 | 227.1 | 231.345 | 154.23 | +0.3 (+0.13%) | 110,517 |
| 27 Feb 2018 | INR | 232.5 | 234 | 230.505 | 231.045 | 154.03 | -0.705 (-0.30%) | 73,912 |
| 26 Feb 2018 | INR | 232.605 | 234 | 231 | 231.75 | 154.5 | +0.6 (+0.26%) | 63,148 |
| 23 Feb 2018 | INR | 228.795 | 232.995 | 226.05 | 231.15 | 154.1 | +2.85 (+1.25%) | 73,692 |
| 22 Feb 2018 | INR | 229.905 | 229.995 | 227.1 | 228.3 | 152.2 | -1.605 (-0.70%) | 55,576 |
| 21 Feb 2018 | INR | 230.85 | 232.395 | 228.15 | 229.905 | 153.27 | +0.255 (+0.11%) | 65,754 |
| 20 Feb 2018 | INR | 232.995 | 234.405 | 229.005 | 229.65 | 153.1 | -3.345 (-1.44%) | 73,773 |
| 19 Feb 2018 | INR | 234.3 | 240.3 | 230.895 | 232.995 | 155.33 | +0.195 (+0.08%) | 125,433 |
| 16 Feb 2018 | INR | 236.145 | 238.605 | 232.305 | 232.8 | 155.2 | -3.255 (-1.38%) | 80,862 |
| 15 Feb 2018 | INR | 238.005 | 240.9 | 235.095 | 236.055 | 157.37 | -0.99 (-0.42%) | 121,852 |
| 14 Feb 2018 | INR | 247.5 | 247.755 | 236.445 | 237.045 | 158.03 | -8.355 (-3.40%) | 157,374 |
| 12 Feb 2018 | INR | 245.1 | 250.005 | 244.5 | 245.4 | 163.6 | +1.755 (+0.72%) | 87,624 |
| 9 Feb 2018 | INR | 237.795 | 247.995 | 237.105 | 243.645 | 162.43 | +7.59 (+3.22%) | 386,392 |
| 8 Feb 2018 | INR | 233.805 | 238.305 | 231 | 236.055 | 157.37 | +5.55 (+2.41%) | 156,324 |
| 7 Feb 2018 | INR | 229.995 | 234.45 | 229.095 | 230.505 | 153.67 | +4.05 (+1.79%) | 100,699 |
