| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | INR | 222 | 225 | 220 | 223.5 | 223.5 | -1.1 (-0.49%) | 22,998 |
| 22 Mar 2018 | INR | 226 | 227.4 | 223 | 224.6 | 224.6 | +0.45 (+0.20%) | 13,474 |
| 21 Mar 2018 | INR | 228.7 | 228.7 | 224 | 224.15 | 224.15 | -1.7 (-0.75%) | 13,467 |
| 20 Mar 2018 | INR | 225.05 | 228.6 | 225 | 225.85 | 225.85 | -1.15 (-0.51%) | 11,700 |
| 19 Mar 2018 | INR | 231 | 231 | 224 | 227 | 227 | -1.9 (-0.83%) | 20,954 |
| 16 Mar 2018 | INR | 231.65 | 234 | 227.3 | 228.9 | 228.9 | -0.1 (-0.04%) | 12,031 |
| 15 Mar 2018 | INR | 235 | 235 | 228.3 | 229 | 229 | -3.05 (-1.31%) | 42,544 |
| 14 Mar 2018 | INR | 233 | 235 | 230.15 | 232.05 | 232.05 | +0.7 (+0.30%) | 67,834 |
| 13 Mar 2018 | INR | 229 | 236.5 | 229 | 231.35 | 231.35 | +2.25 (+0.98%) | 17,439 |
| 12 Mar 2018 | INR | 233.95 | 233.95 | 228.15 | 229.1 | 229.1 | -1.45 (-0.63%) | 10,097 |
| 9 Mar 2018 | INR | 230.8 | 235 | 226 | 230.55 | 230.55 | +2.45 (+1.07%) | 14,611 |
| 8 Mar 2018 | INR | 230.8 | 231.2 | 224 | 228.1 | 228.1 | -0.3 (-0.13%) | 19,509 |
| 7 Mar 2018 | INR | 236 | 241.5 | 225.8 | 228.4 | 228.4 | -9.7 (-4.07%) | 30,862 |
| 6 Mar 2018 | INR | 242 | 243.85 | 236 | 238.1 | 238.1 | -3.5 (-1.45%) | 3,147 |
| 5 Mar 2018 | INR | 242 | 242 | 235 | 241.6 | 241.6 | +2.5 (+1.05%) | 7,078 |
| 1 Mar 2018 | INR | 237.1 | 240.95 | 236.15 | 239.1 | 239.1 | +2.2 (+0.93%) | 6,309 |
| 28 Feb 2018 | INR | 238.4 | 249.2 | 235.15 | 236.9 | 236.9 | +0.5 (+0.21%) | 16,169 |
| 27 Feb 2018 | INR | 241.4 | 242 | 235 | 236.4 | 236.4 | -2.25 (-0.94%) | 11,699 |
| 26 Feb 2018 | INR | 242 | 244.7 | 236.4 | 238.65 | 238.65 | -3.85 (-1.59%) | 20,597 |
| 23 Feb 2018 | INR | 245.9 | 245.9 | 241.2 | 242.5 | 242.5 | -0.35 (-0.14%) | 1,575 |
| 22 Feb 2018 | INR | 244 | 246 | 241.15 | 242.85 | 242.85 | -3 (-1.22%) | 2,535 |
| 21 Feb 2018 | INR | 240 | 250 | 235.25 | 245.85 | 245.85 | +7.7 (+3.23%) | 20,769 |
| 20 Feb 2018 | INR | 236.05 | 242.1 | 232.1 | 238.15 | 238.15 | -0.5 (-0.21%) | 21,514 |
| 19 Feb 2018 | INR | 252 | 252.4 | 236 | 238.65 | 238.65 | -10.75 (-4.31%) | 16,525 |
| 16 Feb 2018 | INR | 251.95 | 251.95 | 245.55 | 249.4 | 249.4 | +1.15 (+0.46%) | 4,636 |
| 15 Feb 2018 | INR | 243 | 255.8 | 243 | 248.25 | 248.25 | +4.5 (+1.85%) | 22,394 |
| 14 Feb 2018 | INR | 245.9 | 249.9 | 242.1 | 243.75 | 243.75 | -0.85 (-0.35%) | 7,776 |
| 12 Feb 2018 | INR | 242 | 245.85 | 241.05 | 244.6 | 244.6 | +1.6 (+0.66%) | 2,267 |
| 9 Feb 2018 | INR | 242 | 243.9 | 238 | 243 | 243 | +2.4 (+1.00%) | 5,972 |
| 8 Feb 2018 | INR | 248.85 | 248.9 | 240 | 240.6 | 240.6 | -5.3 (-2.16%) | 10,358 |
