| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | INR | 295 | 298.5 | 284 | 285.95 | 28.595 | -1.55 (-0.54%) | 9,158 |
| 5 Mar 2018 | INR | 300.35 | 300.35 | 285.3 | 287.5 | 28.75 | -12.8 (-4.26%) | 9,333 |
| 1 Mar 2018 | INR | 308 | 310 | 297 | 300.3 | 30.03 | -7.3 (-2.37%) | 5,371 |
| 28 Feb 2018 | INR | 308 | 308 | 295 | 307.6 | 30.76 | +0.75 (+0.24%) | 11,136 |
| 27 Feb 2018 | INR | 309.8 | 309.8 | 295.3 | 306.85 | 30.685 | +2 (+0.66%) | 16,820 |
| 26 Feb 2018 | INR | 301.6 | 311.55 | 299.3 | 304.85 | 30.485 | +3.7 (+1.23%) | 18,385 |
| 23 Feb 2018 | INR | 290 | 301.55 | 278.55 | 301.15 | 30.115 | +13.95 (+4.86%) | 13,390 |
| 22 Feb 2018 | INR | 285.05 | 292.45 | 280.05 | 287.2 | 28.72 | +0.6 (+0.21%) | 5,052 |
| 21 Feb 2018 | INR | 282.05 | 293.9 | 278.1 | 286.6 | 28.66 | -1.9 (-0.66%) | 3,278 |
| 20 Feb 2018 | INR | 299.05 | 299.05 | 286 | 288.5 | 28.85 | -10.3 (-3.45%) | 7,892 |
| 19 Feb 2018 | INR | 312.5 | 312.5 | 292.5 | 298.8 | 29.88 | -3.25 (-1.08%) | 12,612 |
| 16 Feb 2018 | INR | 311.95 | 314.7 | 299 | 302.05 | 30.205 | -7.8 (-2.52%) | 7,268 |
| 15 Feb 2018 | INR | 315 | 324.8 | 308.2 | 309.85 | 30.985 | -0.55 (-0.18%) | 16,984 |
| 14 Feb 2018 | INR | 318.9 | 320 | 308 | 310.4 | 31.04 | -3.05 (-0.97%) | 10,205 |
| 12 Feb 2018 | INR | 310.05 | 318.95 | 309.65 | 313.45 | 31.345 | +9.65 (+3.18%) | 8,332 |
| 9 Feb 2018 | INR | 292.6 | 312.4 | 292.6 | 303.8 | 30.38 | -2.8 (-0.91%) | 9,939 |
| 8 Feb 2018 | INR | 292.05 | 306.6 | 292.05 | 306.6 | 30.66 | +14.6 (+5%) | 7,807 |
| 7 Feb 2018 | INR | 297.7 | 298 | 284.5 | 292 | 29.2 | +7.45 (+2.62%) | 9,262 |
| 6 Feb 2018 | INR | 283 | 289.05 | 282.85 | 284.55 | 28.455 | -13.15 (-4.42%) | 11,829 |
| 5 Feb 2018 | INR | 283 | 309 | 282.75 | 297.7 | 29.77 | +0.1 (+0.03%) | 29,927 |
| 2 Feb 2018 | INR | 312.95 | 313 | 297.15 | 297.6 | 29.76 | -15.15 (-4.84%) | 10,772 |
| 1 Feb 2018 | INR | 319.9 | 324.9 | 300 | 312.75 | 31.275 | +2 (+0.64%) | 16,180 |
| 31 Jan 2018 | INR | 312.05 | 328.9 | 304.8 | 310.75 | 31.075 | -10.05 (-3.13%) | 51,468 |
| 30 Jan 2018 | INR | 336.2 | 336.2 | 320.8 | 320.8 | 32.08 | -16.85 (-4.99%) | 12,879 |
| 29 Jan 2018 | INR | 355.4 | 355.4 | 337.65 | 337.65 | 33.765 | -17.75 (-4.99%) | 13,958 |
| 25 Jan 2018 | INR | 369.9 | 369.9 | 351.15 | 355.4 | 35.54 | -12.3 (-3.35%) | 19,024 |
| 24 Jan 2018 | INR | 376.65 | 376.65 | 359.2 | 367.7 | 36.77 | +8.95 (+2.49%) | 67,552 |
| 23 Jan 2018 | INR | 342.05 | 358.75 | 342 | 358.75 | 35.875 | +17.05 (+4.99%) | 21,649 |
| 22 Jan 2018 | INR | 364 | 365 | 336.25 | 341.7 | 34.17 | -12.15 (-3.43%) | 39,037 |
| 19 Jan 2018 | INR | 389 | 389 | 352.85 | 353.85 | 35.385 | -17.55 (-4.73%) | 74,210 |
