| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | INR | 211 | 217.6 | 205 | 211.05 | 211.05 | -2.4 (-1.12%) | 20,995 |
| 12 Mar 2018 | INR | 217.1 | 223 | 210.35 | 213.45 | 213.45 | -3.4 (-1.57%) | 13,208 |
| 9 Mar 2018 | INR | 252.95 | 252.95 | 214.25 | 216.85 | 216.85 | -29.55 (-11.99%) | 46,646 |
| 8 Mar 2018 | INR | 260 | 269.95 | 245.25 | 246.4 | 246.4 | -11.2 (-4.35%) | 10,497 |
| 7 Mar 2018 | INR | 269.2 | 277.9 | 255 | 257.6 | 257.6 | -17.15 (-6.24%) | 88,439 |
| 6 Mar 2018 | INR | 290 | 290 | 273.25 | 274.75 | 274.75 | -5.95 (-2.12%) | 7,112 |
| 5 Mar 2018 | INR | 290 | 294.9 | 277.2 | 280.7 | 280.7 | -11.75 (-4.02%) | 7,685 |
| 1 Mar 2018 | INR | 300 | 305 | 288.3 | 292.45 | 292.45 | -9.1 (-3.02%) | 10,993 |
| 28 Feb 2018 | INR | 304 | 306.9 | 292.5 | 301.55 | 301.55 | -3 (-0.99%) | 40,206 |
| 27 Feb 2018 | INR | 307.65 | 310.9 | 297.15 | 304.55 | 304.55 | +1.2 (+0.40%) | 44,713 |
| 26 Feb 2018 | INR | 315 | 345 | 300.1 | 303.35 | 303.35 | +1 (+0.33%) | 419,683 |
| 23 Feb 2018 | INR | 314 | 314 | 300.25 | 302.35 | 302.35 | +1.75 (+0.58%) | 6,472 |
| 22 Feb 2018 | INR | 291.45 | 303.9 | 291.45 | 300.6 | 300.6 | -0.1 (-0.03%) | 3,468 |
| 21 Feb 2018 | INR | 305.1 | 305.35 | 295 | 300.7 | 300.7 | -4.55 (-1.49%) | 8,713 |
| 20 Feb 2018 | INR | 318.7 | 318.7 | 300.2 | 305.25 | 305.25 | -2.55 (-0.83%) | 6,528 |
| 19 Feb 2018 | INR | 319.1 | 319.1 | 300.15 | 307.8 | 307.8 | -7.05 (-2.24%) | 2,432 |
| 16 Feb 2018 | INR | 325 | 331.8 | 309.1 | 314.85 | 314.85 | -7.05 (-2.19%) | 4,335 |
| 15 Feb 2018 | INR | 330 | 341 | 307.15 | 321.9 | 321.9 | +3.9 (+1.23%) | 17,234 |
| 14 Feb 2018 | INR | 316 | 321.55 | 312.5 | 318 | 318 | +1.7 (+0.54%) | 3,903 |
| 12 Feb 2018 | INR | 314.05 | 334.9 | 314.05 | 316.3 | 316.3 | +4.3 (+1.38%) | 11,448 |
| 9 Feb 2018 | INR | 325 | 326 | 299.8 | 312 | 312 | -22.25 (-6.66%) | 11,342 |
| 8 Feb 2018 | INR | 310.05 | 346.95 | 305.55 | 334.25 | 334.25 | +20.2 (+6.43%) | 10,245 |
| 7 Feb 2018 | INR | 325.8 | 325.8 | 286.6 | 314.05 | 314.05 | +16.8 (+5.65%) | 19,072 |
| 6 Feb 2018 | INR | 292 | 314 | 290 | 297.25 | 297.25 | -25.45 (-7.89%) | 15,179 |
| 5 Feb 2018 | INR | 325 | 334 | 306.95 | 322.7 | 322.7 | -25.05 (-7.20%) | 16,311 |
| 2 Feb 2018 | INR | 375 | 379.75 | 345.1 | 347.75 | 347.75 | -32.15 (-8.46%) | 18,055 |
| 1 Feb 2018 | INR | 395 | 402.75 | 375 | 379.9 | 379.9 | -17.3 (-4.36%) | 13,507 |
| 31 Jan 2018 | INR | 398 | 404.7 | 388.3 | 397.2 | 397.2 | -1.45 (-0.36%) | 33,777 |
| 30 Jan 2018 | INR | 383 | 403 | 371.6 | 398.65 | 398.65 | +15.15 (+3.95%) | 24,386 |
| 29 Jan 2018 | INR | 381 | 391.9 | 379.05 | 383.5 | 383.5 | +5.75 (+1.52%) | 8,493 |
