| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 269.6 | 273.5 | 261.4 | 263.7 | 263.7 | -6.3 (-2.33%) | 33,261 |
| 21 Mar 2018 | INR | 269.8 | 278.4 | 267.35 | 270 | 270 | +2.7 (+1.01%) | 67,680 |
| 20 Mar 2018 | INR | 265.4 | 275.65 | 265 | 267.3 | 267.3 | -0.6 (-0.22%) | 48,969 |
| 19 Mar 2018 | INR | 280.5 | 281.95 | 263.9 | 267.9 | 267.9 | -9.4 (-3.39%) | 60,354 |
| 16 Mar 2018 | INR | 289 | 291 | 273.9 | 277.3 | 277.3 | -8.35 (-2.92%) | 40,465 |
| 15 Mar 2018 | INR | 282.35 | 290 | 280.45 | 285.65 | 285.65 | +3.3 (+1.17%) | 96,715 |
| 14 Mar 2018 | INR | 279.8 | 294 | 277.45 | 282.35 | 282.35 | +1.9 (+0.68%) | 198,098 |
| 13 Mar 2018 | INR | 260 | 284.5 | 254.45 | 280.45 | 280.45 | +21.05 (+8.11%) | 186,031 |
| 12 Mar 2018 | INR | 262 | 268 | 257.05 | 259.4 | 259.4 | +4.05 (+1.59%) | 59,241 |
| 9 Mar 2018 | INR | 261.8 | 264.2 | 252.7 | 255.35 | 255.35 | -3.9 (-1.50%) | 62,892 |
| 8 Mar 2018 | INR | 271.6 | 275.4 | 255 | 259.25 | 259.25 | -8.7 (-3.25%) | 82,748 |
| 7 Mar 2018 | INR | 278.5 | 281 | 265 | 267.95 | 267.95 | -9.5 (-3.42%) | 57,131 |
| 6 Mar 2018 | INR | 284.3 | 290 | 272.5 | 277.45 | 277.45 | -3.85 (-1.37%) | 62,098 |
| 5 Mar 2018 | INR | 293 | 293 | 280 | 281.3 | 281.3 | -10.05 (-3.45%) | 33,368 |
| 1 Mar 2018 | INR | 287 | 295 | 285.8 | 291.35 | 291.35 | +5.55 (+1.94%) | 40,825 |
| 28 Feb 2018 | INR | 293.7 | 293.7 | 283.5 | 285.8 | 285.8 | -9.25 (-3.14%) | 62,353 |
| 27 Feb 2018 | INR | 301.3 | 303.05 | 293.65 | 295.05 | 295.05 | -3.5 (-1.17%) | 57,878 |
| 26 Feb 2018 | INR | 304.4 | 307 | 295 | 298.55 | 298.55 | -0.95 (-0.32%) | 56,035 |
| 23 Feb 2018 | INR | 293.8 | 308 | 293.5 | 299.5 | 299.5 | +7.7 (+2.64%) | 141,725 |
| 22 Feb 2018 | INR | 294 | 299.55 | 291 | 291.8 | 291.8 | -4.85 (-1.63%) | 52,126 |
| 21 Feb 2018 | INR | 302.55 | 308.05 | 295.5 | 296.65 | 296.65 | -2.5 (-0.84%) | 58,142 |
| 20 Feb 2018 | INR | 303 | 312 | 297 | 299.15 | 299.15 | -5.65 (-1.85%) | 49,312 |
| 19 Feb 2018 | INR | 310 | 320 | 295.55 | 304.8 | 304.8 | +0.25 (+0.08%) | 75,192 |
| 16 Feb 2018 | INR | 324 | 329 | 301 | 304.55 | 304.55 | -15.3 (-4.78%) | 126,490 |
| 15 Feb 2018 | INR | 343.85 | 354.95 | 315.4 | 319.85 | 319.85 | -20.3 (-5.97%) | 162,838 |
| 14 Feb 2018 | INR | 317.3 | 364 | 317.3 | 340.15 | 340.15 | +26.85 (+8.57%) | 350,936 |
| 12 Feb 2018 | INR | 293 | 317 | 293 | 313.3 | 313.3 | +26.25 (+9.14%) | 163,542 |
| 9 Feb 2018 | INR | 285 | 291.1 | 280.1 | 287.05 | 287.05 | -5.15 (-1.76%) | 89,510 |
| 8 Feb 2018 | INR | 286.6 | 298.5 | 282 | 292.2 | 292.2 | +12.05 (+4.30%) | 111,055 |
| 7 Feb 2018 | INR | 274 | 286.5 | 274 | 280.15 | 280.15 | +13.05 (+4.89%) | 93,386 |
