| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 230.6 | 232.7 | 228 | 229.06 | 229.06 | -1.38 (-0.60%) | 97,958 |
| 21 Mar 2018 | INR | 231.06 | 233.3 | 228.4 | 230.44 | 230.44 | +0.5 (+0.22%) | 146,134 |
| 20 Mar 2018 | INR | 232.56 | 233.6 | 229.3 | 229.94 | 229.94 | -3.96 (-1.69%) | 173,574 |
| 19 Mar 2018 | INR | 238.56 | 242 | 232.6 | 233.9 | 233.9 | -5.54 (-2.31%) | 50,194 |
| 16 Mar 2018 | INR | 238.8 | 241.9 | 238 | 239.44 | 239.44 | +0.74 (+0.31%) | 587,442 |
| 15 Mar 2018 | INR | 238.06 | 240.56 | 238 | 238.7 | 238.7 | -0.2 (-0.08%) | 112,524 |
| 14 Mar 2018 | INR | 242.94 | 243.7 | 238.06 | 238.9 | 238.9 | -4.16 (-1.71%) | 52,490 |
| 13 Mar 2018 | INR | 242.64 | 244.86 | 240.3 | 243.06 | 243.06 | -0.38 (-0.16%) | 135,182 |
| 12 Mar 2018 | INR | 239.3 | 245.86 | 239.3 | 243.44 | 243.44 | +5.34 (+2.24%) | 230,308 |
| 9 Mar 2018 | INR | 238.26 | 240.4 | 236.26 | 238.1 | 238.1 | -0.16 (-0.07%) | 101,176 |
| 8 Mar 2018 | INR | 236.26 | 239.8 | 235 | 238.26 | 238.26 | +2.4 (+1.02%) | 135,362 |
| 7 Mar 2018 | INR | 238 | 242 | 232 | 235.86 | 235.86 | -2.7 (-1.13%) | 134,202 |
| 6 Mar 2018 | INR | 242.5 | 245.36 | 237.5 | 238.56 | 238.56 | -3.34 (-1.38%) | 117,204 |
| 5 Mar 2018 | INR | 245 | 247.8 | 239.06 | 241.9 | 241.9 | -2.2 (-0.90%) | 213,998 |
| 1 Mar 2018 | INR | 243.36 | 248 | 243.36 | 244.1 | 244.1 | +0.6 (+0.25%) | 344,384 |
| 28 Feb 2018 | INR | 244.8 | 246 | 240 | 243.5 | 243.5 | -1 (-0.41%) | 228,566 |
| 27 Feb 2018 | INR | 245.9 | 248 | 241 | 244.5 | 244.5 | +5.44 (+2.28%) | 392,614 |
| 26 Feb 2018 | INR | 234.44 | 244.26 | 231.1 | 239.06 | 239.06 | +5.06 (+2.16%) | 227,608 |
| 23 Feb 2018 | INR | 236.94 | 238.2 | 232.5 | 234 | 234 | -2.56 (-1.08%) | 96,720 |
| 22 Feb 2018 | INR | 228.9 | 237.64 | 228.9 | 236.56 | 236.56 | +6.36 (+2.76%) | 187,254 |
| 21 Feb 2018 | INR | 231 | 233.06 | 227.26 | 230.2 | 230.2 | +0.2 (+0.09%) | 147,378 |
| 20 Feb 2018 | INR | 230.4 | 233.44 | 228 | 230 | 230 | +0.2 (+0.09%) | 118,974 |
| 19 Feb 2018 | INR | 230.14 | 236.8 | 228.2 | 229.8 | 229.8 | -4.26 (-1.82%) | 124,816 |
| 16 Feb 2018 | INR | 240.26 | 244 | 231.6 | 234.06 | 234.06 | -5.08 (-2.12%) | 183,854 |
| 15 Feb 2018 | INR | 250 | 251.5 | 238 | 239.14 | 239.14 | -10.16 (-4.08%) | 184,698 |
| 14 Feb 2018 | INR | 248.9 | 251.8 | 245.56 | 249.3 | 249.3 | +0.7 (+0.28%) | 305,388 |
| 12 Feb 2018 | INR | 237.9 | 252 | 237.56 | 248.6 | 248.6 | +12.3 (+5.21%) | 639,302 |
| 9 Feb 2018 | INR | 235 | 243 | 231.1 | 236.3 | 236.3 | -1.6 (-0.67%) | 264,570 |
| 8 Feb 2018 | INR | 233.3 | 238.94 | 233.3 | 237.9 | 237.9 | +4.6 (+1.97%) | 318,680 |
| 7 Feb 2018 | INR | 230 | 236.2 | 228.36 | 233.3 | 233.3 | +6.7 (+2.96%) | 415,514 |
