| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2018 | INR | 232.35 | 236.8 | 231.85 | 232.15 | 232.15 | +0.15 (+0.06%) | 21,625 |
| 15 Mar 2018 | INR | 233.6 | 239.3 | 230.6 | 232 | 232 | -5 (-2.11%) | 61,267 |
| 14 Mar 2018 | INR | 237.25 | 240.15 | 235 | 237 | 237 | +1.95 (+0.83%) | 9,790 |
| 13 Mar 2018 | INR | 234.45 | 244 | 234 | 235.05 | 235.05 | -1.65 (-0.70%) | 29,665 |
| 12 Mar 2018 | INR | 238.25 | 241.7 | 230 | 236.7 | 236.7 | +0.75 (+0.32%) | 19,644 |
| 9 Mar 2018 | INR | 238.9 | 241.8 | 235.25 | 235.95 | 235.95 | -3.85 (-1.61%) | 14,157 |
| 8 Mar 2018 | INR | 235.65 | 243.45 | 225.2 | 239.8 | 239.8 | +4.35 (+1.85%) | 42,775 |
| 7 Mar 2018 | INR | 238.55 | 243.2 | 235 | 235.45 | 235.45 | -5.4 (-2.24%) | 19,354 |
| 6 Mar 2018 | INR | 242.75 | 247.9 | 239.45 | 240.85 | 240.85 | +0.5 (+0.21%) | 17,996 |
| 5 Mar 2018 | INR | 247 | 247 | 238 | 240.35 | 240.35 | -7.7 (-3.10%) | 25,371 |
| 1 Mar 2018 | INR | 251.55 | 262 | 246.65 | 248.05 | 248.05 | -5.65 (-2.23%) | 28,834 |
| 28 Feb 2018 | INR | 259.95 | 259.95 | 244 | 253.7 | 253.7 | +1.4 (+0.55%) | 20,264 |
| 27 Feb 2018 | INR | 258 | 262.7 | 250.6 | 252.3 | 252.3 | -3.2 (-1.25%) | 28,685 |
| 26 Feb 2018 | INR | 254.35 | 259.45 | 252.55 | 255.5 | 255.5 | +2.5 (+0.99%) | 27,223 |
| 23 Feb 2018 | INR | 247.9 | 254.2 | 245.5 | 253 | 253 | +7.2 (+2.93%) | 21,485 |
| 22 Feb 2018 | INR | 245 | 248 | 240.05 | 245.8 | 245.8 | -0.05 (-0.02%) | 14,833 |
| 21 Feb 2018 | INR | 250.85 | 254.8 | 245 | 245.85 | 245.85 | -2.6 (-1.05%) | 23,853 |
| 20 Feb 2018 | INR | 246.2 | 254.4 | 245.8 | 248.45 | 248.45 | +0.1 (+0.04%) | 55,734 |
| 19 Feb 2018 | INR | 252.5 | 252.5 | 245 | 248.35 | 248.35 | -2 (-0.80%) | 32,303 |
| 16 Feb 2018 | INR | 261.55 | 263.95 | 247.1 | 250.35 | 250.35 | -8.7 (-3.36%) | 92,026 |
| 15 Feb 2018 | INR | 259 | 269.9 | 254.95 | 259.05 | 259.05 | +2.5 (+0.97%) | 84,457 |
| 14 Feb 2018 | INR | 260.45 | 265 | 254.8 | 256.55 | 256.55 | -1.35 (-0.52%) | 71,167 |
| 12 Feb 2018 | INR | 240.55 | 262.05 | 240.55 | 257.9 | 257.9 | +22.4 (+9.51%) | 138,261 |
| 9 Feb 2018 | INR | 230 | 243.8 | 228.95 | 235.5 | 235.5 | -3.05 (-1.28%) | 121,558 |
| 8 Feb 2018 | INR | 225.5 | 250 | 223.9 | 238.55 | 238.55 | +14.45 (+6.45%) | 196,150 |
| 7 Feb 2018 | INR | 235.1 | 237.95 | 223.1 | 224.1 | 224.1 | -6.4 (-2.78%) | 74,264 |
| 6 Feb 2018 | INR | 236.6 | 249.5 | 229 | 230.5 | 230.5 | -27.2 (-10.55%) | 250,967 |
| 5 Feb 2018 | INR | 242 | 265 | 230 | 257.7 | 257.7 | +8.3 (+3.33%) | 74,095 |
| 2 Feb 2018 | INR | 258 | 260 | 241 | 249.4 | 249.4 | -11.1 (-4.26%) | 78,778 |
| 1 Feb 2018 | INR | 261.75 | 268 | 259 | 260.5 | 260.5 | +1.45 (+0.56%) | 45,400 |
