| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | INR | 237.8 | 239.65 | 232.35 | 234.7 | 234.7 | -6.8 (-2.82%) | 27,150,262 |
| 22 Mar 2018 | INR | 247 | 247.35 | 240.65 | 241.5 | 241.5 | -5.95 (-2.40%) | 26,828,240 |
| 21 Mar 2018 | INR | 251.75 | 254.3 | 247.1 | 247.45 | 247.45 | -2.55 (-1.02%) | 19,533,972 |
| 20 Mar 2018 | INR | 246.85 | 252.25 | 245.35 | 250 | 250 | +2.1 (+0.85%) | 20,556,571 |
| 19 Mar 2018 | INR | 252.9 | 253.6 | 246.1 | 247.9 | 247.9 | -4.8 (-1.90%) | 18,167,594 |
| 16 Mar 2018 | INR | 250.65 | 255.7 | 250.1 | 252.7 | 252.7 | -0.55 (-0.22%) | 25,728,297 |
| 15 Mar 2018 | INR | 257 | 258.8 | 252.55 | 253.25 | 253.25 | -4.55 (-1.76%) | 18,339,890 |
| 14 Mar 2018 | INR | 252.5 | 257.85 | 250 | 257.8 | 257.8 | +3.7 (+1.46%) | 25,471,485 |
| 13 Mar 2018 | INR | 251.3 | 262.4 | 249.6 | 254.1 | 254.1 | +0.55 (+0.22%) | 37,647,221 |
| 12 Mar 2018 | INR | 254.1 | 255.25 | 247.25 | 253.55 | 253.55 | -0.1 (-0.04%) | 25,332,474 |
| 9 Mar 2018 | INR | 257 | 257.4 | 251.65 | 253.65 | 253.65 | -3 (-1.17%) | 21,536,191 |
| 8 Mar 2018 | INR | 247 | 257.95 | 244.3 | 256.65 | 256.65 | +9.95 (+4.03%) | 33,133,336 |
| 7 Mar 2018 | INR | 255.05 | 255.35 | 246.05 | 246.7 | 246.7 | -8.65 (-3.39%) | 31,262,500 |
| 6 Mar 2018 | INR | 265.85 | 266 | 255 | 255.35 | 255.35 | -7.8 (-2.96%) | 20,778,164 |
| 5 Mar 2018 | INR | 260.45 | 265 | 258.75 | 263.15 | 263.15 | +0.95 (+0.36%) | 18,484,565 |
| 1 Mar 2018 | INR | 266.3 | 270 | 261.25 | 262.2 | 262.2 | -5.75 (-2.15%) | 22,859,175 |
| 28 Feb 2018 | INR | 264.25 | 269.7 | 260.8 | 267.95 | 267.95 | +0.25 (+0.09%) | 26,810,799 |
| 27 Feb 2018 | INR | 273 | 275.9 | 265.95 | 267.7 | 267.7 | -6.6 (-2.41%) | 20,824,909 |
| 26 Feb 2018 | INR | 280 | 280 | 273.85 | 274.3 | 274.3 | -2.1 (-0.76%) | 15,306,032 |
| 23 Feb 2018 | INR | 273.45 | 277.2 | 272.5 | 276.4 | 276.4 | +3.9 (+1.43%) | 15,482,147 |
| 22 Feb 2018 | INR | 270.4 | 273.6 | 269.45 | 272.5 | 272.5 | -0.65 (-0.24%) | 25,584,062 |
| 21 Feb 2018 | INR | 272.2 | 274.1 | 267.4 | 273.15 | 273.15 | +3.65 (+1.35%) | 23,714,454 |
| 20 Feb 2018 | INR | 269 | 274.2 | 264.8 | 269.5 | 269.5 | -0.1 (-0.04%) | 33,458,021 |
| 19 Feb 2018 | INR | 271.5 | 272 | 256.65 | 269.6 | 269.6 | -1.8 (-0.66%) | 43,847,791 |
| 16 Feb 2018 | INR | 280.5 | 281.2 | 270.05 | 271.4 | 271.4 | -7.7 (-2.76%) | 30,338,112 |
| 15 Feb 2018 | INR | 274.8 | 282.3 | 274.25 | 279.1 | 279.1 | +3.6 (+1.31%) | 26,058,237 |
| 14 Feb 2018 | INR | 288.7 | 288.7 | 275 | 275.5 | 275.5 | -14.6 (-5.03%) | 45,641,149 |
| 12 Feb 2018 | INR | 288.25 | 292.4 | 285.15 | 290.1 | 290.1 | -5.3 (-1.79%) | 50,839,665 |
| 9 Feb 2018 | INR | 297 | 300.6 | 295 | 295.4 | 295.4 | -6.85 (-2.27%) | 15,750,824 |
| 8 Feb 2018 | INR | 292.9 | 303.3 | 292.55 | 302.25 | 302.25 | +10.15 (+3.47%) | 18,932,796 |
