| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | INR | 266 | 266.9 | 265.05 | 265.65 | 26.565 | +0.5 (+0.19%) | 69,183 |
| 19 Mar 2018 | INR | 265.95 | 265.95 | 264.7 | 265.15 | 26.515 | -1.45 (-0.54%) | 8,176 |
| 16 Mar 2018 | INR | 266 | 267 | 265.05 | 266.6 | 26.66 | +0.6 (+0.23%) | 9,935 |
| 15 Mar 2018 | INR | 267.05 | 268.85 | 266 | 266 | 26.6 | -1.55 (-0.58%) | 6,556 |
| 14 Mar 2018 | INR | 267.95 | 268.95 | 267 | 267.55 | 26.755 | +1.55 (+0.58%) | 18,204 |
| 13 Mar 2018 | INR | 267 | 267 | 265.6 | 266 | 26.6 | -0.4 (-0.15%) | 5,998 |
| 12 Mar 2018 | INR | 266.55 | 267.9 | 265.3 | 266.4 | 26.64 | -0.6 (-0.22%) | 6,458 |
| 9 Mar 2018 | INR | 268 | 268 | 266.2 | 267 | 26.7 | -1.8 (-0.67%) | 6,904 |
| 8 Mar 2018 | INR | 269.6 | 269.6 | 267.9 | 268.8 | 26.88 | -1.1 (-0.41%) | 9,630 |
| 7 Mar 2018 | INR | 269.6 | 270.5 | 268.4 | 269.9 | 26.99 | +1.95 (+0.73%) | 16,337 |
| 6 Mar 2018 | INR | 267.55 | 269.6 | 265.3 | 267.95 | 26.795 | -1.2 (-0.45%) | 31,624 |
| 5 Mar 2018 | INR | 266.85 | 269.3 | 266.85 | 269.15 | 26.915 | +3.05 (+1.15%) | 10,548 |
| 1 Mar 2018 | INR | 270 | 270 | 265.6 | 266.1 | 26.61 | -1.05 (-0.39%) | 4,872 |
| 28 Feb 2018 | INR | 267.15 | 268.6 | 267 | 267.15 | 26.715 | -1.9 (-0.71%) | 4,781 |
| 27 Feb 2018 | INR | 268.55 | 269.45 | 267.8 | 269.05 | 26.905 | -0.45 (-0.17%) | 9,532 |
| 26 Feb 2018 | INR | 269.95 | 269.95 | 268.15 | 269.5 | 26.95 | +1.35 (+0.50%) | 12,964 |
| 23 Feb 2018 | INR | 269.35 | 269.35 | 267.25 | 268.15 | 26.815 | +0.35 (+0.13%) | 9,914 |
| 22 Feb 2018 | INR | 267.95 | 268.85 | 266.8 | 267.8 | 26.78 | -0.15 (-0.06%) | 19,552 |
| 21 Feb 2018 | INR | 268.7 | 268.7 | 267.3 | 267.95 | 26.795 | -1.55 (-0.58%) | 10,332 |
| 20 Feb 2018 | INR | 270.2 | 270.85 | 267.55 | 269.5 | 26.95 | -1.1 (-0.41%) | 19,343 |
| 19 Feb 2018 | INR | 270.95 | 271 | 269 | 270.6 | 27.06 | -0.35 (-0.13%) | 63,818 |
| 16 Feb 2018 | INR | 269.5 | 271.25 | 268.7 | 270.95 | 27.095 | +1.7 (+0.63%) | 55,437 |
| 15 Feb 2018 | INR | 268.1 | 269.7 | 267.6 | 269.25 | 26.925 | +2.75 (+1.03%) | 36,982 |
| 14 Feb 2018 | INR | 265.55 | 267.7 | 265.2 | 266.5 | 26.65 | +2 (+0.76%) | 20,951 |
| 12 Feb 2018 | INR | 264.05 | 264.95 | 263.65 | 264.5 | 26.45 | +1.05 (+0.40%) | 7,866 |
| 9 Feb 2018 | INR | 264.05 | 265.9 | 263.15 | 263.45 | 26.345 | +0.85 (+0.32%) | 8,654 |
| 8 Feb 2018 | INR | 263.9 | 264.85 | 262.15 | 262.6 | 26.26 | -2.7 (-1.02%) | 23,175 |
| 7 Feb 2018 | INR | 264.6 | 266.3 | 264.6 | 265.3 | 26.53 | -2.2 (-0.82%) | 15,681 |
| 6 Feb 2018 | INR | 266.9 | 269 | 266.55 | 267.5 | 26.75 | +2 (+0.75%) | 48,366 |
| 5 Feb 2018 | INR | 266.9 | 266.9 | 264.2 | 265.5 | 26.55 | -2.15 (-0.80%) | 43,593 |
