| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 280.1 | 280.1 | 274.1 | 275.14 | 137.57 | -3.82 (-1.37%) | 20,064 |
| 21 Mar 2018 | INR | 281.9 | 285 | 276.64 | 278.96 | 139.48 | +0.06 (+0.02%) | 172,670 |
| 20 Mar 2018 | INR | 282.7 | 286.86 | 277.1 | 278.9 | 139.45 | -5.86 (-2.06%) | 157,140 |
| 19 Mar 2018 | INR | 291 | 292.86 | 283 | 284.76 | 142.38 | -5.38 (-1.85%) | 179,552 |
| 16 Mar 2018 | INR | 292 | 297 | 285.9 | 290.14 | 145.07 | 0.0 (0.0%) | 153,738 |
| 15 Mar 2018 | INR | 286.1 | 294 | 285.14 | 290.14 | 145.07 | +2.44 (+0.85%) | 100,712 |
| 14 Mar 2018 | INR | 293 | 293 | 285.76 | 287.7 | 143.85 | +0.7 (+0.24%) | 128,138 |
| 13 Mar 2018 | INR | 286.5 | 295 | 285 | 287 | 143.5 | +0.8 (+0.28%) | 32,996 |
| 12 Mar 2018 | INR | 287.6 | 288 | 282.46 | 286.2 | 143.1 | +2.16 (+0.76%) | 34,246 |
| 9 Mar 2018 | INR | 291.86 | 291.86 | 282.2 | 284.04 | 142.02 | -2.32 (-0.81%) | 20,350 |
| 8 Mar 2018 | INR | 298.14 | 298.14 | 281.5 | 286.36 | 143.18 | -0.54 (-0.19%) | 38,584 |
| 7 Mar 2018 | INR | 291.04 | 293.64 | 285.1 | 286.9 | 143.45 | -9.8 (-3.30%) | 56,968 |
| 6 Mar 2018 | INR | 302.14 | 304.96 | 295 | 296.7 | 148.35 | -3.7 (-1.23%) | 15,856 |
| 5 Mar 2018 | INR | 304 | 304 | 299.5 | 300.4 | 150.2 | -3.8 (-1.25%) | 28,232 |
| 1 Mar 2018 | INR | 298 | 307 | 292 | 304.2 | 152.1 | +9.06 (+3.07%) | 67,916 |
| 28 Feb 2018 | INR | 297 | 297 | 293 | 295.14 | 147.57 | -3.36 (-1.13%) | 12,264 |
| 27 Feb 2018 | INR | 301.36 | 305.64 | 296 | 298.5 | 149.25 | -3.76 (-1.24%) | 24,334 |
| 26 Feb 2018 | INR | 306.9 | 313.76 | 301.36 | 302.26 | 151.13 | +6.3 (+2.13%) | 73,896 |
| 23 Feb 2018 | INR | 288.7 | 302.46 | 285.1 | 295.96 | 147.98 | +11.46 (+4.03%) | 42,202 |
| 22 Feb 2018 | INR | 290 | 291.9 | 283.04 | 284.5 | 142.25 | -5.64 (-1.94%) | 36,624 |
| 21 Feb 2018 | INR | 292.9 | 295 | 288 | 290.14 | 145.07 | +1.38 (+0.48%) | 23,514 |
| 20 Feb 2018 | INR | 289.2 | 293.64 | 287.14 | 288.76 | 144.38 | -0.1 (-0.03%) | 18,194 |
| 19 Feb 2018 | INR | 297 | 298.96 | 288 | 288.86 | 144.43 | -8.74 (-2.94%) | 42,226 |
| 16 Feb 2018 | INR | 308.64 | 308.64 | 293.76 | 297.6 | 148.8 | -1.26 (-0.42%) | 31,978 |
| 15 Feb 2018 | INR | 304 | 308.64 | 297 | 298.86 | 149.43 | -3.84 (-1.27%) | 80,872 |
| 14 Feb 2018 | INR | 311.5 | 311.5 | 301 | 302.7 | 151.35 | -5.7 (-1.85%) | 103,224 |
| 12 Feb 2018 | INR | 309 | 311.9 | 305.54 | 308.4 | 154.2 | +5.4 (+1.78%) | 64,638 |
| 9 Feb 2018 | INR | 301.54 | 313.86 | 301 | 303 | 151.5 | -11.3 (-3.60%) | 136,710 |
| 8 Feb 2018 | INR | 308.5 | 318 | 304.3 | 314.3 | 157.15 | +7.1 (+2.31%) | 85,374 |
| 7 Feb 2018 | INR | 303.9 | 322 | 298 | 307.2 | 153.6 | +12.74 (+4.33%) | 362,152 |
