| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 273.5 | 292 | 270 | 287.95 | 287.95 | +13.1 (+4.77%) | 62,458 |
| 20 Mar 2018 | INR | 260.1 | 278 | 260 | 274.85 | 274.85 | +11.35 (+4.31%) | 10,644 |
| 19 Mar 2018 | INR | 265.75 | 274.35 | 258.6 | 263.5 | 263.5 | -2.25 (-0.85%) | 37,571 |
| 16 Mar 2018 | INR | 281.5 | 282 | 261.65 | 265.75 | 265.75 | -12.65 (-4.54%) | 10,430 |
| 15 Mar 2018 | INR | 272 | 282.7 | 272 | 278.4 | 278.4 | +3.85 (+1.40%) | 10,135 |
| 14 Mar 2018 | INR | 260 | 276 | 260 | 274.55 | 274.55 | +11.6 (+4.41%) | 31,353 |
| 13 Mar 2018 | INR | 258 | 267.1 | 256 | 262.95 | 262.95 | +3.8 (+1.47%) | 12,084 |
| 12 Mar 2018 | INR | 258 | 269.05 | 256.6 | 259.15 | 259.15 | +3.75 (+1.47%) | 17,840 |
| 9 Mar 2018 | INR | 258.6 | 265 | 254.05 | 255.4 | 255.4 | -2.95 (-1.14%) | 10,081 |
| 8 Mar 2018 | INR | 254.9 | 264.9 | 252 | 258.35 | 258.35 | +5.85 (+2.32%) | 16,803 |
| 7 Mar 2018 | INR | 269.9 | 269.9 | 250.1 | 252.5 | 252.5 | -18 (-6.65%) | 28,682 |
| 6 Mar 2018 | INR | 274 | 275.85 | 266.5 | 270.5 | 270.5 | +2.6 (+0.97%) | 22,450 |
| 5 Mar 2018 | INR | 285.95 | 285.95 | 266 | 267.9 | 267.9 | -12.95 (-4.61%) | 35,885 |
| 1 Mar 2018 | INR | 280.1 | 292 | 279.9 | 280.85 | 280.85 | -1.65 (-0.58%) | 11,208 |
| 28 Feb 2018 | INR | 285 | 287 | 280 | 282.5 | 282.5 | -4.15 (-1.45%) | 13,268 |
| 27 Feb 2018 | INR | 303.85 | 304 | 285 | 286.65 | 286.65 | -8.35 (-2.83%) | 11,489 |
| 26 Feb 2018 | INR | 295 | 299.6 | 289 | 295 | 295 | +3.8 (+1.30%) | 9,963 |
| 23 Feb 2018 | INR | 285.55 | 293 | 284 | 291.2 | 291.2 | +3.8 (+1.32%) | 2,728 |
| 22 Feb 2018 | INR | 283 | 290 | 282 | 287.4 | 287.4 | +1.95 (+0.68%) | 5,140 |
| 21 Feb 2018 | INR | 287 | 292 | 281.35 | 285.45 | 285.45 | -3.05 (-1.06%) | 6,496 |
| 20 Feb 2018 | INR | 284.7 | 293 | 283.1 | 288.5 | 288.5 | +3.5 (+1.23%) | 5,173 |
| 19 Feb 2018 | INR | 303.5 | 303.65 | 276.8 | 285 | 285 | -14.45 (-4.83%) | 35,477 |
| 16 Feb 2018 | INR | 309.9 | 310 | 298 | 299.45 | 299.45 | -6.9 (-2.25%) | 9,714 |
| 15 Feb 2018 | INR | 317.4 | 317.4 | 305 | 306.35 | 306.35 | -4.35 (-1.40%) | 13,441 |
| 14 Feb 2018 | INR | 312.85 | 316 | 308.2 | 310.7 | 310.7 | +3 (+0.97%) | 12,541 |
| 12 Feb 2018 | INR | 313.75 | 314.6 | 306.05 | 307.7 | 307.7 | -1.95 (-0.63%) | 7,251 |
| 9 Feb 2018 | INR | 292.05 | 312.7 | 292.05 | 309.65 | 309.65 | +6.5 (+2.14%) | 9,814 |
| 8 Feb 2018 | INR | 289 | 306.95 | 288.5 | 303.15 | 303.15 | +11.25 (+3.85%) | 14,932 |
| 7 Feb 2018 | INR | 291.35 | 295.5 | 290 | 291.9 | 291.9 | +8.95 (+3.16%) | 19,044 |
| 6 Feb 2018 | INR | 283.55 | 290 | 278 | 282.95 | 282.95 | -13.35 (-4.51%) | 27,924 |
