| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | INR | 201 | 229 | 201 | 221.55 | 221.55 | +8.15 (+3.82%) | 155,674 |
| 22 Mar 2018 | INR | 229 | 234.4 | 212.1 | 213.4 | 213.4 | -16.5 (-7.18%) | 88,999 |
| 21 Mar 2018 | INR | 203.95 | 241.85 | 201.1 | 229.9 | 229.9 | +28.35 (+14.07%) | 475,611 |
| 20 Mar 2018 | INR | 212.7 | 212.7 | 200 | 201.55 | 201.55 | -11.05 (-5.20%) | 38,214 |
| 19 Mar 2018 | INR | 233.95 | 233.95 | 208 | 212.6 | 212.6 | -17.35 (-7.55%) | 44,858 |
| 16 Mar 2018 | INR | 238 | 241 | 228 | 229.95 | 229.95 | -4.85 (-2.07%) | 42,180 |
| 15 Mar 2018 | INR | 229.75 | 251.7 | 227.55 | 234.8 | 234.8 | +7.05 (+3.10%) | 98,188 |
| 14 Mar 2018 | INR | 234.95 | 235 | 224 | 227.75 | 227.75 | -6.9 (-2.94%) | 32,440 |
| 13 Mar 2018 | INR | 233.9 | 244 | 228.1 | 234.65 | 234.65 | +0.75 (+0.32%) | 34,859 |
| 12 Mar 2018 | INR | 249 | 252.9 | 226.35 | 233.9 | 233.9 | -10.35 (-4.24%) | 36,645 |
| 9 Mar 2018 | INR | 261.95 | 262.05 | 242.3 | 244.25 | 244.25 | -12.55 (-4.89%) | 39,628 |
| 8 Mar 2018 | INR | 247 | 262 | 247 | 256.8 | 256.8 | +11.2 (+4.56%) | 23,132 |
| 7 Mar 2018 | INR | 261.25 | 266.7 | 241 | 245.6 | 245.6 | -22 (-8.22%) | 46,003 |
| 6 Mar 2018 | INR | 248.1 | 283.9 | 248.1 | 267.6 | 267.6 | +3.95 (+1.50%) | 56,752 |
| 5 Mar 2018 | INR | 279.9 | 279.9 | 260 | 263.65 | 263.65 | -13.5 (-4.87%) | 25,466 |
| 1 Mar 2018 | INR | 287 | 291.85 | 274 | 277.15 | 277.15 | -8.8 (-3.08%) | 21,157 |
| 28 Feb 2018 | INR | 282.05 | 292.4 | 281.6 | 285.95 | 285.95 | +0.05 (+0.02%) | 15,276 |
| 27 Feb 2018 | INR | 295.6 | 297 | 281.95 | 285.9 | 285.9 | -9.7 (-3.28%) | 20,797 |
| 26 Feb 2018 | INR | 298 | 301 | 291.15 | 295.6 | 295.6 | +4.55 (+1.56%) | 20,588 |
| 23 Feb 2018 | INR | 289.9 | 299 | 286.75 | 291.05 | 291.05 | +3.25 (+1.13%) | 16,944 |
| 22 Feb 2018 | INR | 285.1 | 304.8 | 282.35 | 287.8 | 287.8 | -0.4 (-0.14%) | 36,023 |
| 21 Feb 2018 | INR | 292.1 | 295.45 | 285.1 | 288.2 | 288.2 | -3.9 (-1.34%) | 11,338 |
| 20 Feb 2018 | INR | 297 | 298.5 | 291.1 | 292.1 | 292.1 | -1.4 (-0.48%) | 12,380 |
| 19 Feb 2018 | INR | 303.65 | 307.1 | 285.35 | 293.5 | 293.5 | -9.35 (-3.09%) | 29,271 |
| 16 Feb 2018 | INR | 306.65 | 317.05 | 301 | 302.85 | 302.85 | -9.45 (-3.03%) | 25,342 |
| 15 Feb 2018 | INR | 320 | 323 | 306.4 | 312.3 | 312.3 | -8.55 (-2.66%) | 27,379 |
| 14 Feb 2018 | INR | 329.1 | 334 | 318.05 | 320.85 | 320.85 | -8.25 (-2.51%) | 23,954 |
| 12 Feb 2018 | INR | 334.05 | 340 | 325 | 329.1 | 329.1 | -0.35 (-0.11%) | 36,304 |
| 9 Feb 2018 | INR | 318.25 | 335 | 315 | 329.45 | 329.45 | -5.55 (-1.66%) | 38,100 |
| 8 Feb 2018 | INR | 350 | 352.95 | 329 | 335 | 335 | +1.55 (+0.46%) | 74,899 |
