| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | INR | 290 | 290.96 | 287 | 290.57 | 290.57 | +1.94 (+0.67%) | 16,180 |
| 19 Mar 2018 | INR | 293 | 293.5 | 287.12 | 288.63 | 288.63 | -4.4 (-1.50%) | 18,307 |
| 16 Mar 2018 | INR | 295.58 | 295.58 | 292 | 293.03 | 293.03 | -3.01 (-1.02%) | 15,087 |
| 15 Mar 2018 | INR | 295.7 | 296.65 | 295 | 296.04 | 296.04 | +0.13 (+0.04%) | 10,427 |
| 14 Mar 2018 | INR | 294 | 296.05 | 292.62 | 295.91 | 295.91 | +1.22 (+0.41%) | 10,707 |
| 13 Mar 2018 | INR | 297.2 | 300.2 | 290.83 | 294.69 | 294.69 | +3.28 (+1.13%) | 10,212 |
| 12 Mar 2018 | INR | 292.45 | 292.45 | 288.8 | 291.41 | 291.41 | +2.15 (+0.74%) | 10,797 |
| 9 Mar 2018 | INR | 290.5 | 291.29 | 288 | 289.26 | 289.26 | +0.21 (+0.07%) | 5,854 |
| 8 Mar 2018 | INR | 291.53 | 291.53 | 286.2 | 289.05 | 289.05 | -0.44 (-0.15%) | 15,991 |
| 7 Mar 2018 | INR | 292.5 | 293 | 289 | 289.49 | 289.49 | -3.18 (-1.09%) | 18,541 |
| 6 Mar 2018 | INR | 296.14 | 297.8 | 291.95 | 292.67 | 292.67 | -3.09 (-1.04%) | 11,134 |
| 5 Mar 2018 | INR | 298.76 | 298.76 | 294.05 | 295.76 | 295.76 | -3 (-1.00%) | 16,872 |
| 1 Mar 2018 | INR | 300.95 | 301.84 | 298.4 | 298.76 | 298.76 | -1.37 (-0.46%) | 7,312 |
| 28 Feb 2018 | INR | 300 | 301.24 | 297.93 | 300.13 | 300.13 | -1.37 (-0.45%) | 6,106 |
| 27 Feb 2018 | INR | 302.05 | 303.4 | 300.06 | 301.5 | 301.5 | -0.26 (-0.09%) | 9,603 |
| 26 Feb 2018 | INR | 301 | 303 | 299 | 301.76 | 301.76 | +1.25 (+0.42%) | 15,557 |
| 23 Feb 2018 | INR | 295.89 | 300.64 | 295.89 | 300.51 | 300.51 | +4.81 (+1.63%) | 5,670 |
| 22 Feb 2018 | INR | 306.8 | 310 | 295.25 | 295.7 | 295.7 | -2.18 (-0.73%) | 10,673 |
| 21 Feb 2018 | INR | 300.4 | 300.4 | 296.22 | 297.88 | 297.88 | -1.46 (-0.49%) | 6,800 |
| 20 Feb 2018 | INR | 298.06 | 300 | 297.04 | 299.34 | 299.34 | +1.08 (+0.36%) | 6,286 |
| 19 Feb 2018 | INR | 301.75 | 301.75 | 296.25 | 298.26 | 298.26 | -3.08 (-1.02%) | 17,762 |
| 16 Feb 2018 | INR | 306.45 | 306.5 | 300.1 | 301.34 | 301.34 | -3.7 (-1.21%) | 17,568 |
| 15 Feb 2018 | INR | 308.6 | 308.7 | 304 | 305.04 | 305.04 | -1.91 (-0.62%) | 11,845 |
| 14 Feb 2018 | INR | 307.7 | 309.64 | 306 | 306.95 | 306.95 | -0.76 (-0.25%) | 9,289 |
| 12 Feb 2018 | INR | 305 | 308.02 | 304.33 | 307.71 | 307.71 | +5.56 (+1.84%) | 8,768 |
| 9 Feb 2018 | INR | 300 | 304 | 299.5 | 302.15 | 302.15 | -2.1 (-0.69%) | 18,776 |
| 8 Feb 2018 | INR | 298 | 305.06 | 298 | 304.25 | 304.25 | +4.5 (+1.50%) | 5,202 |
| 7 Feb 2018 | INR | 301.75 | 302.25 | 298 | 299.75 | 299.75 | +2.68 (+0.90%) | 18,232 |
| 6 Feb 2018 | INR | 300 | 300 | 285.2 | 297.07 | 297.07 | -3.71 (-1.23%) | 52,368 |
| 5 Feb 2018 | INR | 290.5 | 302.74 | 290.5 | 300.78 | 300.78 | -2.03 (-0.67%) | 22,771 |
