| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 233.1 | 236.5 | 230 | 231.7 | 23.17 | -1.9 (-0.81%) | 73,860 |
| 21 Mar 2018 | INR | 232 | 236.5 | 232 | 233.6 | 23.36 | -1.1 (-0.47%) | 112,200 |
| 20 Mar 2018 | INR | 233 | 238 | 233 | 234.7 | 23.47 | -2.8 (-1.18%) | 79,350 |
| 19 Mar 2018 | INR | 236.1 | 240 | 230.3 | 237.5 | 23.75 | +3.4 (+1.45%) | 565,190 |
| 16 Mar 2018 | INR | 239.9 | 239.9 | 229.1 | 234.1 | 23.41 | -3.8 (-1.60%) | 143,900 |
| 15 Mar 2018 | INR | 242 | 243.7 | 234.8 | 237.9 | 23.79 | -4.7 (-1.94%) | 116,720 |
| 14 Mar 2018 | INR | 242.9 | 248.5 | 239.5 | 242.6 | 24.26 | +0.5 (+0.21%) | 188,620 |
| 13 Mar 2018 | INR | 240.6 | 245 | 240.5 | 242.1 | 24.21 | +3.8 (+1.59%) | 163,050 |
| 12 Mar 2018 | INR | 235 | 250 | 231.1 | 238.3 | 23.83 | +6 (+2.58%) | 1,114,680 |
| 9 Mar 2018 | INR | 233.9 | 240.5 | 231 | 232.3 | 23.23 | -2.2 (-0.94%) | 195,080 |
| 8 Mar 2018 | INR | 233.7 | 237 | 228.1 | 234.5 | 23.45 | +4.2 (+1.82%) | 78,560 |
| 7 Mar 2018 | INR | 236 | 238 | 230 | 230.3 | 23.03 | -5.5 (-2.33%) | 84,670 |
| 6 Mar 2018 | INR | 237.8 | 245 | 233 | 235.8 | 23.58 | +0.1 (+0.04%) | 407,020 |
| 5 Mar 2018 | INR | 239.5 | 240.4 | 235.1 | 235.7 | 23.57 | -2.7 (-1.13%) | 206,310 |
| 1 Mar 2018 | INR | 240 | 243.7 | 236.6 | 238.4 | 23.84 | -1.5 (-0.63%) | 166,070 |
| 28 Feb 2018 | INR | 241 | 245.5 | 236.3 | 239.9 | 23.99 | -1.4 (-0.58%) | 256,020 |
| 27 Feb 2018 | INR | 247 | 248 | 238.5 | 241.3 | 24.13 | -4.8 (-1.95%) | 140,360 |
| 26 Feb 2018 | INR | 245.1 | 249.2 | 243 | 246.1 | 24.61 | +1.6 (+0.65%) | 186,670 |
| 23 Feb 2018 | INR | 244 | 248.4 | 240.1 | 244.5 | 24.45 | +2.9 (+1.20%) | 223,000 |
| 22 Feb 2018 | INR | 245.8 | 249 | 236.3 | 241.6 | 24.16 | -4.3 (-1.75%) | 323,820 |
| 21 Feb 2018 | INR | 248.9 | 250.5 | 240.6 | 245.9 | 24.59 | +1.9 (+0.78%) | 260,090 |
| 20 Feb 2018 | INR | 242 | 253.9 | 236.1 | 244 | 24.4 | +9.8 (+4.18%) | 590,240 |
| 19 Feb 2018 | INR | 242.2 | 242.2 | 232.8 | 234.2 | 23.42 | -3.6 (-1.51%) | 94,410 |
| 16 Feb 2018 | INR | 249 | 249 | 234 | 237.8 | 23.78 | -8.9 (-3.61%) | 240,950 |
| 15 Feb 2018 | INR | 251.9 | 258.4 | 242.2 | 246.7 | 24.67 | -4.3 (-1.71%) | 559,710 |
| 14 Feb 2018 | INR | 255 | 259 | 249 | 251 | 25.1 | -2 (-0.79%) | 417,630 |
| 12 Feb 2018 | INR | 246 | 259.8 | 246 | 253 | 25.3 | +9.2 (+3.77%) | 583,930 |
| 9 Feb 2018 | INR | 229.9 | 266.9 | 228 | 243.8 | 24.38 | +9.4 (+4.01%) | 2,196,470 |
| 8 Feb 2018 | INR | 243 | 252 | 232 | 234.4 | 23.44 | -6.9 (-2.86%) | 985,990 |
| 7 Feb 2018 | INR | 203.2 | 245.7 | 203.2 | 241.3 | 24.13 | +36.5 (+17.82%) | 3,088,140 |
