| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 284 | 285 | 280 | 282.25 | 282.25 | -1.75 (-0.62%) | 133 |
| 20 Mar 2018 | INR | 289 | 289 | 277 | 284 | 284 | -5.45 (-1.88%) | 482 |
| 19 Mar 2018 | INR | 302 | 302 | 285 | 289.45 | 289.45 | -13.25 (-4.38%) | 115 |
| 16 Mar 2018 | INR | 278.15 | 307 | 278.15 | 302.7 | 302.7 | +27.2 (+9.87%) | 412 |
| 15 Mar 2018 | INR | 276.1 | 276.1 | 275.5 | 275.5 | 275.5 | -4.5 (-1.61%) | 21 |
| 14 Mar 2018 | INR | 289.9 | 290 | 274.2 | 280 | 280 | -12.85 (-4.39%) | 86 |
| 13 Mar 2018 | INR | 275.25 | 292.85 | 275.25 | 292.85 | 292.85 | -1.15 (-0.39%) | 2 |
| 12 Mar 2018 | INR | 272.5 | 294 | 272.5 | 294 | 294 | +4 (+1.38%) | 2 |
| 9 Mar 2018 | INR | 290 | 290 | 290 | 290 | 290 | 0.0 (0.0%) | 0 |
| 8 Mar 2018 | INR | 280 | 290 | 280 | 290 | 290 | +10 (+3.57%) | 144 |
| 7 Mar 2018 | INR | 281.1 | 283.3 | 280 | 280 | 280 | -19 (-6.35%) | 190 |
| 6 Mar 2018 | INR | 300 | 300 | 291 | 299 | 299 | +8.7 (+3.00%) | 6,551 |
| 5 Mar 2018 | INR | 309 | 309 | 287 | 290.3 | 290.3 | -18.35 (-5.95%) | 12,725 |
| 1 Mar 2018 | INR | 300 | 315 | 300 | 308.65 | 308.65 | +13.65 (+4.63%) | 351 |
| 28 Feb 2018 | INR | 308 | 308 | 295 | 295 | 295 | -12.5 (-4.07%) | 25,010 |
| 27 Feb 2018 | INR | 307.5 | 307.5 | 307.5 | 307.5 | 307.5 | -1 (-0.32%) | 25,000 |
| 26 Feb 2018 | INR | 310 | 320 | 308.5 | 308.5 | 308.5 | +13.3 (+4.51%) | 42 |
| 23 Feb 2018 | INR | 307.9 | 307.9 | 295.2 | 295.2 | 295.2 | +0.1 (+0.03%) | 51 |
| 22 Feb 2018 | INR | 285.95 | 308 | 285.95 | 295.1 | 295.1 | -10.9 (-3.56%) | 8 |
| 21 Feb 2018 | INR | 299 | 306 | 299 | 306 | 306 | +4.95 (+1.64%) | 11 |
| 20 Feb 2018 | INR | 309.8 | 309.8 | 300 | 301.05 | 301.05 | +3.05 (+1.02%) | 113 |
| 19 Feb 2018 | INR | 334.7 | 334.7 | 290 | 298 | 298 | -10 (-3.25%) | 680 |
| 16 Feb 2018 | INR | 282.15 | 308 | 282.15 | 308 | 308 | +8.2 (+2.74%) | 281 |
| 15 Feb 2018 | INR | 293.9 | 303.9 | 287 | 299.8 | 299.8 | -0.9 (-0.30%) | 225 |
| 14 Feb 2018 | INR | 329.8 | 329.8 | 300.5 | 300.7 | 300.7 | -6.8 (-2.21%) | 376 |
| 12 Feb 2018 | INR | 315 | 335 | 300 | 307.5 | 307.5 | -9.85 (-3.10%) | 1,096 |
| 9 Feb 2018 | INR | 297 | 320 | 297 | 317.35 | 317.35 | +19.35 (+6.49%) | 709 |
| 8 Feb 2018 | INR | 280 | 298.7 | 272.5 | 298 | 298 | +0.6 (+0.20%) | 5,488 |
| 7 Feb 2018 | INR | 271.1 | 297.8 | 271.1 | 297.4 | 297.4 | +17.55 (+6.27%) | 1,025 |
| 6 Feb 2018 | INR | 271.5 | 300 | 257.5 | 279.85 | 279.85 | +8.85 (+3.27%) | 533 |
