| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 236 | 238.75 | 230 | 230.55 | 230.55 | -3.55 (-1.52%) | 48,688 |
| 21 Mar 2018 | INR | 234.95 | 239.9 | 230.35 | 234.1 | 234.1 | +0.95 (+0.41%) | 36,280 |
| 20 Mar 2018 | INR | 236 | 241 | 232.15 | 233.15 | 233.15 | -3.4 (-1.44%) | 39,897 |
| 19 Mar 2018 | INR | 246 | 246.45 | 235.2 | 236.55 | 236.55 | -6.7 (-2.75%) | 43,698 |
| 16 Mar 2018 | INR | 249.85 | 251 | 242.5 | 243.25 | 243.25 | -3.3 (-1.34%) | 45,353 |
| 15 Mar 2018 | INR | 249 | 251.95 | 246 | 246.55 | 246.55 | -2.5 (-1.00%) | 30,250 |
| 14 Mar 2018 | INR | 250 | 251.45 | 246.7 | 249.05 | 249.05 | -2.5 (-0.99%) | 32,029 |
| 13 Mar 2018 | INR | 253.5 | 254.2 | 247.5 | 251.55 | 251.55 | -0.1 (-0.04%) | 52,556 |
| 12 Mar 2018 | INR | 249.95 | 255.5 | 249.8 | 251.65 | 251.65 | +4.95 (+2.01%) | 49,020 |
| 9 Mar 2018 | INR | 244.8 | 251.15 | 244.2 | 246.7 | 246.7 | +1.9 (+0.78%) | 52,201 |
| 8 Mar 2018 | INR | 246.25 | 253 | 242 | 244.8 | 244.8 | +2.3 (+0.95%) | 77,147 |
| 7 Mar 2018 | INR | 256.5 | 256.5 | 238.5 | 242.5 | 242.5 | -13.95 (-5.44%) | 54,631 |
| 6 Mar 2018 | INR | 261.85 | 266.2 | 252.85 | 256.45 | 256.45 | -1.75 (-0.68%) | 48,109 |
| 5 Mar 2018 | INR | 268.8 | 268.8 | 256.6 | 258.2 | 258.2 | -10.95 (-4.07%) | 62,423 |
| 1 Mar 2018 | INR | 265.75 | 274.55 | 264.7 | 269.15 | 269.15 | +4.55 (+1.72%) | 196,727 |
| 28 Feb 2018 | INR | 266 | 271.3 | 255 | 264.6 | 264.6 | -0.2 (-0.08%) | 170,265 |
| 27 Feb 2018 | INR | 262.1 | 268.25 | 256.7 | 264.8 | 264.8 | +4.85 (+1.87%) | 238,108 |
| 26 Feb 2018 | INR | 251.05 | 264.75 | 245.55 | 259.95 | 259.95 | +13.55 (+5.50%) | 444,339 |
| 23 Feb 2018 | INR | 223.6 | 250 | 223.6 | 246.4 | 246.4 | +22.8 (+10.20%) | 330,599 |
| 22 Feb 2018 | INR | 225 | 226.1 | 222 | 223.6 | 223.6 | -0.95 (-0.42%) | 69,677 |
| 21 Feb 2018 | INR | 227.85 | 228.9 | 223 | 224.55 | 224.55 | +0.5 (+0.22%) | 53,198 |
| 20 Feb 2018 | INR | 225.1 | 230.75 | 222.4 | 224.05 | 224.05 | -1.6 (-0.71%) | 103,744 |
| 19 Feb 2018 | INR | 234.9 | 235 | 222 | 225.65 | 225.65 | -7.1 (-3.05%) | 107,606 |
| 16 Feb 2018 | INR | 243 | 243 | 229.85 | 232.75 | 232.75 | -5.15 (-2.16%) | 137,279 |
| 15 Feb 2018 | INR | 247 | 250 | 235.6 | 237.9 | 237.9 | -8.9 (-3.61%) | 152,473 |
| 14 Feb 2018 | INR | 252 | 255.4 | 243.1 | 246.8 | 246.8 | -2.85 (-1.14%) | 293,166 |
| 12 Feb 2018 | INR | 267 | 273.65 | 244.7 | 249.65 | 249.65 | -41 (-14.11%) | 1,218,001 |
| 9 Feb 2018 | INR | 281.15 | 295 | 281 | 290.65 | 290.65 | +3.2 (+1.11%) | 77,237 |
| 8 Feb 2018 | INR | 283.95 | 291.75 | 281.05 | 287.45 | 287.45 | +8.45 (+3.03%) | 75,999 |
| 7 Feb 2018 | INR | 274.5 | 283.4 | 274.5 | 279 | 279 | +8.15 (+3.01%) | 71,980 |
